{
  "symbol": "ALGOUSDC",
  "fetched_at": "2026-04-23T05:16:32.803970",
  "intervals": {
    "1h": {
      "count": 4324,
      "start_date": "2025-10-25T02:00:00",
      "end_date": "2026-04-23T05:00:00",
      "klines": [
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.1846,
          "high": 0.185,
          "low": 0.1841,
          "close": 0.1846,
          "volume": 113852.0,
          "close_time": 1761361199999,
          "quote_volume": 21004.5826,
          "trades": 270,
          "taker_buy_base": 47923.0,
          "taker_buy_quote": 8844.827
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.1845,
          "high": 0.1845,
          "low": 0.1833,
          "close": 0.1833,
          "volume": 178479.0,
          "close_time": 1761364799999,
          "quote_volume": 32835.6122,
          "trades": 262,
          "taker_buy_base": 94909.0,
          "taker_buy_quote": 17457.5526
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.1834,
          "high": 0.1842,
          "low": 0.1833,
          "close": 0.1833,
          "volume": 273034.0,
          "close_time": 1761368399999,
          "quote_volume": 50186.6397,
          "trades": 315,
          "taker_buy_base": 95504.0,
          "taker_buy_quote": 17558.5385
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.1833,
          "high": 0.1835,
          "low": 0.1829,
          "close": 0.1835,
          "volume": 204332.0,
          "close_time": 1761371999999,
          "quote_volume": 37456.8841,
          "trades": 294,
          "taker_buy_base": 89754.0,
          "taker_buy_quote": 16452.1491
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.1836,
          "high": 0.1838,
          "low": 0.1829,
          "close": 0.183,
          "volume": 159391.0,
          "close_time": 1761375599999,
          "quote_volume": 29208.8872,
          "trades": 270,
          "taker_buy_base": 74591.0,
          "taker_buy_quote": 13672.7067
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.1831,
          "high": 0.1845,
          "low": 0.1829,
          "close": 0.1832,
          "volume": 336877.0,
          "close_time": 1761379199999,
          "quote_volume": 61889.8992,
          "trades": 476,
          "taker_buy_base": 195726.0,
          "taker_buy_quote": 35985.5956
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.1834,
          "high": 0.1845,
          "low": 0.1832,
          "close": 0.1842,
          "volume": 256745.0,
          "close_time": 1761382799999,
          "quote_volume": 47237.4408,
          "trades": 356,
          "taker_buy_base": 130315.0,
          "taker_buy_quote": 23975.4606
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.1842,
          "high": 0.1844,
          "low": 0.1832,
          "close": 0.1835,
          "volume": 271897.0,
          "close_time": 1761386399999,
          "quote_volume": 50003.1326,
          "trades": 292,
          "taker_buy_base": 123957.0,
          "taker_buy_quote": 22793.5026
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.1835,
          "high": 0.1837,
          "low": 0.1824,
          "close": 0.1827,
          "volume": 1044750.0,
          "close_time": 1761389999999,
          "quote_volume": 190918.3503,
          "trades": 651,
          "taker_buy_base": 911209.0,
          "taker_buy_quote": 166507.4973
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.1826,
          "high": 0.1832,
          "low": 0.1825,
          "close": 0.183,
          "volume": 92220.0,
          "close_time": 1761393599999,
          "quote_volume": 16858.1891,
          "trades": 206,
          "taker_buy_base": 38612.0,
          "taker_buy_quote": 7059.4479
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.183,
          "high": 0.1841,
          "low": 0.1829,
          "close": 0.1841,
          "volume": 311015.0,
          "close_time": 1761397199999,
          "quote_volume": 57124.7589,
          "trades": 363,
          "taker_buy_base": 182004.0,
          "taker_buy_quote": 33422.9738
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.1841,
          "high": 0.1841,
          "low": 0.1832,
          "close": 0.1837,
          "volume": 275397.0,
          "close_time": 1761400799999,
          "quote_volume": 50573.2593,
          "trades": 297,
          "taker_buy_base": 154616.0,
          "taker_buy_quote": 28395.5397
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.1837,
          "high": 0.1857,
          "low": 0.1836,
          "close": 0.1856,
          "volume": 413515.0,
          "close_time": 1761404399999,
          "quote_volume": 76346.4165,
          "trades": 531,
          "taker_buy_base": 271558.0,
          "taker_buy_quote": 50145.5916
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.1855,
          "high": 0.1856,
          "low": 0.1847,
          "close": 0.1852,
          "volume": 292440.0,
          "close_time": 1761407999999,
          "quote_volume": 54151.7888,
          "trades": 594,
          "taker_buy_base": 188419.0,
          "taker_buy_quote": 34887.9103
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.1853,
          "high": 0.1855,
          "low": 0.1849,
          "close": 0.1854,
          "volume": 304238.0,
          "close_time": 1761411599999,
          "quote_volume": 56344.8107,
          "trades": 524,
          "taker_buy_base": 164389.0,
          "taker_buy_quote": 30445.9083
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.1853,
          "high": 0.1857,
          "low": 0.1847,
          "close": 0.1849,
          "volume": 239125.0,
          "close_time": 1761415199999,
          "quote_volume": 44308.7159,
          "trades": 428,
          "taker_buy_base": 59680.0,
          "taker_buy_quote": 11054.8123
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.1848,
          "high": 0.1866,
          "low": 0.1847,
          "close": 0.1864,
          "volume": 436165.0,
          "close_time": 1761418799999,
          "quote_volume": 81031.1893,
          "trades": 700,
          "taker_buy_base": 329498.0,
          "taker_buy_quote": 61200.8433
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.1864,
          "high": 0.1866,
          "low": 0.1859,
          "close": 0.1864,
          "volume": 180852.0,
          "close_time": 1761422399999,
          "quote_volume": 33680.923,
          "trades": 245,
          "taker_buy_base": 47873.0,
          "taker_buy_quote": 8915.9171
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.1864,
          "high": 0.1871,
          "low": 0.1858,
          "close": 0.186,
          "volume": 470661.0,
          "close_time": 1761425999999,
          "quote_volume": 87711.093,
          "trades": 562,
          "taker_buy_base": 202131.0,
          "taker_buy_quote": 37687.3293
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.1862,
          "high": 0.1863,
          "low": 0.1849,
          "close": 0.1855,
          "volume": 168633.0,
          "close_time": 1761429599999,
          "quote_volume": 31306.1758,
          "trades": 369,
          "taker_buy_base": 54020.0,
          "taker_buy_quote": 10025.084
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.1856,
          "high": 0.1858,
          "low": 0.1849,
          "close": 0.1856,
          "volume": 95211.0,
          "close_time": 1761433199999,
          "quote_volume": 17635.5041,
          "trades": 225,
          "taker_buy_base": 74564.0,
          "taker_buy_quote": 13810.2499
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.1855,
          "high": 0.1855,
          "low": 0.185,
          "close": 0.1852,
          "volume": 75834.0,
          "close_time": 1761436799999,
          "quote_volume": 14045.715,
          "trades": 137,
          "taker_buy_base": 31940.0,
          "taker_buy_quote": 5917.6914
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1853,
          "high": 0.1856,
          "low": 0.1845,
          "close": 0.1852,
          "volume": 292991.0,
          "close_time": 1761440399999,
          "quote_volume": 54286.9599,
          "trades": 338,
          "taker_buy_base": 161325.0,
          "taker_buy_quote": 29898.365
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.185,
          "high": 0.1855,
          "low": 0.1838,
          "close": 0.1843,
          "volume": 394373.0,
          "close_time": 1761443999999,
          "quote_volume": 72895.3215,
          "trades": 357,
          "taker_buy_base": 182053.0,
          "taker_buy_quote": 33658.3577
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.1844,
          "high": 0.1847,
          "low": 0.1836,
          "close": 0.1838,
          "volume": 102068.0,
          "close_time": 1761447599999,
          "quote_volume": 18804.5565,
          "trades": 179,
          "taker_buy_base": 48823.0,
          "taker_buy_quote": 8998.9811
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.1839,
          "high": 0.1844,
          "low": 0.1831,
          "close": 0.1834,
          "volume": 205850.0,
          "close_time": 1761451199999,
          "quote_volume": 37796.1639,
          "trades": 269,
          "taker_buy_base": 108165.0,
          "taker_buy_quote": 19857.6425
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.1834,
          "high": 0.1843,
          "low": 0.1834,
          "close": 0.1841,
          "volume": 169964.0,
          "close_time": 1761454799999,
          "quote_volume": 31252.7262,
          "trades": 164,
          "taker_buy_base": 128241.0,
          "taker_buy_quote": 23580.3204
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.184,
          "high": 0.1853,
          "low": 0.184,
          "close": 0.1852,
          "volume": 76423.0,
          "close_time": 1761458399999,
          "quote_volume": 14116.4634,
          "trades": 211,
          "taker_buy_base": 57006.0,
          "taker_buy_quote": 10531.47
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.1852,
          "high": 0.1853,
          "low": 0.1848,
          "close": 0.1853,
          "volume": 220029.0,
          "close_time": 1761461999999,
          "quote_volume": 40729.8001,
          "trades": 210,
          "taker_buy_base": 125746.0,
          "taker_buy_quote": 23282.0734
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.1852,
          "high": 0.1855,
          "low": 0.1848,
          "close": 0.1855,
          "volume": 259762.0,
          "close_time": 1761465599999,
          "quote_volume": 48083.733,
          "trades": 200,
          "taker_buy_base": 75905.0,
          "taker_buy_quote": 14060.8372
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.1856,
          "high": 0.1869,
          "low": 0.1856,
          "close": 0.1865,
          "volume": 1003493.0,
          "close_time": 1761469199999,
          "quote_volume": 187130.9471,
          "trades": 698,
          "taker_buy_base": 294235.0,
          "taker_buy_quote": 54896.3785
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.1863,
          "high": 0.1889,
          "low": 0.1861,
          "close": 0.1886,
          "volume": 587008.0,
          "close_time": 1761472799999,
          "quote_volume": 110322.1864,
          "trades": 761,
          "taker_buy_base": 303726.0,
          "taker_buy_quote": 57023.8008
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.1887,
          "high": 0.1887,
          "low": 0.1876,
          "close": 0.1876,
          "volume": 325149.0,
          "close_time": 1761476399999,
          "quote_volume": 61119.5635,
          "trades": 368,
          "taker_buy_base": 197873.0,
          "taker_buy_quote": 37185.1892
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.1877,
          "high": 0.1897,
          "low": 0.187,
          "close": 0.1891,
          "volume": 272926.0,
          "close_time": 1761479999999,
          "quote_volume": 51485.5808,
          "trades": 510,
          "taker_buy_base": 157369.0,
          "taker_buy_quote": 29708.7582
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.1891,
          "high": 0.1898,
          "low": 0.189,
          "close": 0.1895,
          "volume": 329948.0,
          "close_time": 1761483599999,
          "quote_volume": 62462.0705,
          "trades": 650,
          "taker_buy_base": 158535.0,
          "taker_buy_quote": 30011.0369
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.1896,
          "high": 0.1908,
          "low": 0.189,
          "close": 0.1903,
          "volume": 454318.0,
          "close_time": 1761487199999,
          "quote_volume": 86258.9007,
          "trades": 765,
          "taker_buy_base": 277962.0,
          "taker_buy_quote": 52793.1421
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.1903,
          "high": 0.1905,
          "low": 0.1892,
          "close": 0.1895,
          "volume": 337965.0,
          "close_time": 1761490799999,
          "quote_volume": 64135.4479,
          "trades": 560,
          "taker_buy_base": 138889.0,
          "taker_buy_quote": 26373.1571
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.1896,
          "high": 0.19,
          "low": 0.189,
          "close": 0.1897,
          "volume": 182029.0,
          "close_time": 1761494399999,
          "quote_volume": 34507.287,
          "trades": 275,
          "taker_buy_base": 76816.0,
          "taker_buy_quote": 14562.6521
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.1898,
          "high": 0.1898,
          "low": 0.1885,
          "close": 0.1887,
          "volume": 344004.0,
          "close_time": 1761497999999,
          "quote_volume": 65052.8987,
          "trades": 526,
          "taker_buy_base": 201650.0,
          "taker_buy_quote": 38138.4964
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.1888,
          "high": 0.1891,
          "low": 0.1883,
          "close": 0.1889,
          "volume": 227116.0,
          "close_time": 1761501599999,
          "quote_volume": 42873.498,
          "trades": 286,
          "taker_buy_base": 91294.0,
          "taker_buy_quote": 17243.0015
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.1889,
          "high": 0.1893,
          "low": 0.1883,
          "close": 0.1884,
          "volume": 134109.0,
          "close_time": 1761505199999,
          "quote_volume": 25315.7065,
          "trades": 258,
          "taker_buy_base": 61983.0,
          "taker_buy_quote": 11709.5859
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.1884,
          "high": 0.1885,
          "low": 0.188,
          "close": 0.1882,
          "volume": 259421.0,
          "close_time": 1761508799999,
          "quote_volume": 48848.4446,
          "trades": 363,
          "taker_buy_base": 147618.0,
          "taker_buy_quote": 27798.1144
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.1882,
          "high": 0.1882,
          "low": 0.1873,
          "close": 0.1877,
          "volume": 182065.0,
          "close_time": 1761512399999,
          "quote_volume": 34185.7519,
          "trades": 347,
          "taker_buy_base": 111386.0,
          "taker_buy_quote": 20917.8678
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.1877,
          "high": 0.1888,
          "low": 0.187,
          "close": 0.1886,
          "volume": 254999.0,
          "close_time": 1761515999999,
          "quote_volume": 47939.865,
          "trades": 454,
          "taker_buy_base": 161237.0,
          "taker_buy_quote": 30322.4237
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.1887,
          "high": 0.1921,
          "low": 0.1887,
          "close": 0.1915,
          "volume": 680630.0,
          "close_time": 1761519599999,
          "quote_volume": 129960.5253,
          "trades": 1312,
          "taker_buy_base": 525314.0,
          "taker_buy_quote": 100305.0184
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.1916,
          "high": 0.1919,
          "low": 0.1906,
          "close": 0.1907,
          "volume": 401028.0,
          "close_time": 1761523199999,
          "quote_volume": 76778.7083,
          "trades": 590,
          "taker_buy_base": 158425.0,
          "taker_buy_quote": 30332.9399
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.1908,
          "high": 0.1923,
          "low": 0.1904,
          "close": 0.1919,
          "volume": 399382.0,
          "close_time": 1761526799999,
          "quote_volume": 76422.4825,
          "trades": 384,
          "taker_buy_base": 221303.0,
          "taker_buy_quote": 42394.7313
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.1917,
          "high": 0.1931,
          "low": 0.1915,
          "close": 0.1931,
          "volume": 370000.0,
          "close_time": 1761530399999,
          "quote_volume": 71140.8901,
          "trades": 512,
          "taker_buy_base": 257320.0,
          "taker_buy_quote": 49489.9953
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.1931,
          "high": 0.1935,
          "low": 0.1918,
          "close": 0.1924,
          "volume": 232106.0,
          "close_time": 1761533999999,
          "quote_volume": 44711.5352,
          "trades": 474,
          "taker_buy_base": 118578.0,
          "taker_buy_quote": 22851.4937
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.1924,
          "high": 0.1929,
          "low": 0.1916,
          "close": 0.1922,
          "volume": 206347.0,
          "close_time": 1761537599999,
          "quote_volume": 39643.9608,
          "trades": 305,
          "taker_buy_base": 93545.0,
          "taker_buy_quote": 17970.2774
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.1921,
          "high": 0.1922,
          "low": 0.1916,
          "close": 0.1921,
          "volume": 152540.0,
          "close_time": 1761541199999,
          "quote_volume": 29270.4859,
          "trades": 326,
          "taker_buy_base": 46974.0,
          "taker_buy_quote": 9017.3134
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.192,
          "high": 0.1934,
          "low": 0.1919,
          "close": 0.1919,
          "volume": 289412.0,
          "close_time": 1761544799999,
          "quote_volume": 55776.4347,
          "trades": 393,
          "taker_buy_base": 163840.0,
          "taker_buy_quote": 31588.9381
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.1918,
          "high": 0.1932,
          "low": 0.1909,
          "close": 0.1928,
          "volume": 612258.0,
          "close_time": 1761548399999,
          "quote_volume": 117478.6694,
          "trades": 656,
          "taker_buy_base": 204788.0,
          "taker_buy_quote": 39299.1458
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.1927,
          "high": 0.1931,
          "low": 0.1894,
          "close": 0.1912,
          "volume": 722609.0,
          "close_time": 1761551999999,
          "quote_volume": 137821.42,
          "trades": 746,
          "taker_buy_base": 264272.0,
          "taker_buy_quote": 50459.3799
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.1911,
          "high": 0.1915,
          "low": 0.1888,
          "close": 0.1891,
          "volume": 674309.0,
          "close_time": 1761555599999,
          "quote_volume": 127944.0809,
          "trades": 809,
          "taker_buy_base": 221850.0,
          "taker_buy_quote": 42093.2233
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.1891,
          "high": 0.1891,
          "low": 0.1873,
          "close": 0.1875,
          "volume": 1259537.0,
          "close_time": 1761559199999,
          "quote_volume": 236668.4988,
          "trades": 900,
          "taker_buy_base": 931031.0,
          "taker_buy_quote": 174911.1126
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.1874,
          "high": 0.1884,
          "low": 0.1871,
          "close": 0.1875,
          "volume": 697276.0,
          "close_time": 1761562799999,
          "quote_volume": 130854.6896,
          "trades": 662,
          "taker_buy_base": 414488.0,
          "taker_buy_quote": 77821.9319
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.1876,
          "high": 0.1886,
          "low": 0.1865,
          "close": 0.1884,
          "volume": 774267.0,
          "close_time": 1761566399999,
          "quote_volume": 145371.432,
          "trades": 865,
          "taker_buy_base": 441757.0,
          "taker_buy_quote": 83051.8605
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.1883,
          "high": 0.1888,
          "low": 0.1866,
          "close": 0.1868,
          "volume": 490700.0,
          "close_time": 1761569999999,
          "quote_volume": 92020.4777,
          "trades": 581,
          "taker_buy_base": 199727.0,
          "taker_buy_quote": 37477.6842
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.1871,
          "high": 0.1883,
          "low": 0.1858,
          "close": 0.1878,
          "volume": 602791.0,
          "close_time": 1761573599999,
          "quote_volume": 113010.5135,
          "trades": 740,
          "taker_buy_base": 294119.0,
          "taker_buy_quote": 55172.244
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.1878,
          "high": 0.188,
          "low": 0.186,
          "close": 0.1872,
          "volume": 410895.0,
          "close_time": 1761577199999,
          "quote_volume": 76821.9913,
          "trades": 547,
          "taker_buy_base": 194702.0,
          "taker_buy_quote": 36417.6332
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.1874,
          "high": 0.1898,
          "low": 0.1874,
          "close": 0.1891,
          "volume": 449774.0,
          "close_time": 1761580799999,
          "quote_volume": 84933.1365,
          "trades": 685,
          "taker_buy_base": 298089.0,
          "taker_buy_quote": 56270.1962
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.1892,
          "high": 0.1921,
          "low": 0.1892,
          "close": 0.1921,
          "volume": 520680.0,
          "close_time": 1761584399999,
          "quote_volume": 99354.8002,
          "trades": 924,
          "taker_buy_base": 313321.0,
          "taker_buy_quote": 59777.6331
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.1921,
          "high": 0.1921,
          "low": 0.1907,
          "close": 0.1907,
          "volume": 519441.0,
          "close_time": 1761587999999,
          "quote_volume": 99420.109,
          "trades": 731,
          "taker_buy_base": 161819.0,
          "taker_buy_quote": 30974.6767
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.1907,
          "high": 0.1913,
          "low": 0.1903,
          "close": 0.1905,
          "volume": 231766.0,
          "close_time": 1761591599999,
          "quote_volume": 44218.9578,
          "trades": 389,
          "taker_buy_base": 112848.0,
          "taker_buy_quote": 21533.4609
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.1905,
          "high": 0.1905,
          "low": 0.1885,
          "close": 0.1887,
          "volume": 225731.0,
          "close_time": 1761595199999,
          "quote_volume": 42786.582,
          "trades": 410,
          "taker_buy_base": 82606.0,
          "taker_buy_quote": 15683.7334
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.1886,
          "high": 0.1886,
          "low": 0.1868,
          "close": 0.187,
          "volume": 519504.0,
          "close_time": 1761598799999,
          "quote_volume": 97462.7535,
          "trades": 883,
          "taker_buy_base": 221046.0,
          "taker_buy_quote": 41472.207
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.1867,
          "high": 0.1875,
          "low": 0.186,
          "close": 0.1865,
          "volume": 436610.0,
          "close_time": 1761602399999,
          "quote_volume": 81546.2072,
          "trades": 471,
          "taker_buy_base": 190105.0,
          "taker_buy_quote": 35522.4732
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.1864,
          "high": 0.1872,
          "low": 0.1849,
          "close": 0.1851,
          "volume": 457896.0,
          "close_time": 1761605999999,
          "quote_volume": 85341.9391,
          "trades": 571,
          "taker_buy_base": 104542.0,
          "taker_buy_quote": 19457.2492
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.1851,
          "high": 0.1862,
          "low": 0.1842,
          "close": 0.1858,
          "volume": 413068.0,
          "close_time": 1761609599999,
          "quote_volume": 76495.496,
          "trades": 639,
          "taker_buy_base": 187404.0,
          "taker_buy_quote": 34707.7716
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1855,
          "high": 0.187,
          "low": 0.1852,
          "close": 0.1864,
          "volume": 297982.0,
          "close_time": 1761613199999,
          "quote_volume": 55458.565,
          "trades": 434,
          "taker_buy_base": 189289.0,
          "taker_buy_quote": 35240.1708
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.1865,
          "high": 0.1884,
          "low": 0.1865,
          "close": 0.188,
          "volume": 404718.0,
          "close_time": 1761616799999,
          "quote_volume": 75987.2635,
          "trades": 746,
          "taker_buy_base": 261925.0,
          "taker_buy_quote": 49178.9138
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.188,
          "high": 0.1883,
          "low": 0.1859,
          "close": 0.187,
          "volume": 442793.0,
          "close_time": 1761620399999,
          "quote_volume": 82862.7914,
          "trades": 600,
          "taker_buy_base": 179556.0,
          "taker_buy_quote": 33633.3342
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.1868,
          "high": 0.1875,
          "low": 0.1859,
          "close": 0.1872,
          "volume": 315316.0,
          "close_time": 1761623999999,
          "quote_volume": 58889.7191,
          "trades": 456,
          "taker_buy_base": 149453.0,
          "taker_buy_quote": 27918.0131
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.1872,
          "high": 0.1924,
          "low": 0.1863,
          "close": 0.1921,
          "volume": 3280083.0,
          "close_time": 1761627599999,
          "quote_volume": 621629.4626,
          "trades": 2613,
          "taker_buy_base": 1008480.0,
          "taker_buy_quote": 191413.7686
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.192,
          "high": 0.1935,
          "low": 0.1889,
          "close": 0.1897,
          "volume": 1925074.0,
          "close_time": 1761631199999,
          "quote_volume": 368898.8364,
          "trades": 1938,
          "taker_buy_base": 1085021.0,
          "taker_buy_quote": 207977.3781
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.1898,
          "high": 0.1988,
          "low": 0.189,
          "close": 0.1988,
          "volume": 2493583.0,
          "close_time": 1761634799999,
          "quote_volume": 486584.0614,
          "trades": 2852,
          "taker_buy_base": 1534765.0,
          "taker_buy_quote": 299624.3379
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.1987,
          "high": 0.1993,
          "low": 0.1932,
          "close": 0.1939,
          "volume": 1726354.0,
          "close_time": 1761638399999,
          "quote_volume": 339395.3328,
          "trades": 1967,
          "taker_buy_base": 803117.0,
          "taker_buy_quote": 157940.1279
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.194,
          "high": 0.1966,
          "low": 0.1926,
          "close": 0.1941,
          "volume": 1032697.0,
          "close_time": 1761641999999,
          "quote_volume": 201022.364,
          "trades": 1009,
          "taker_buy_base": 597922.0,
          "taker_buy_quote": 116493.8529
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.1941,
          "high": 0.1941,
          "low": 0.1919,
          "close": 0.1927,
          "volume": 631699.0,
          "close_time": 1761645599999,
          "quote_volume": 121846.9483,
          "trades": 829,
          "taker_buy_base": 238208.0,
          "taker_buy_quote": 45921.1364
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.1926,
          "high": 0.1927,
          "low": 0.1909,
          "close": 0.1916,
          "volume": 292469.0,
          "close_time": 1761649199999,
          "quote_volume": 56048.045,
          "trades": 528,
          "taker_buy_base": 156132.0,
          "taker_buy_quote": 29923.4455
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.1916,
          "high": 0.1919,
          "low": 0.1896,
          "close": 0.1902,
          "volume": 732468.0,
          "close_time": 1761652799999,
          "quote_volume": 139828.3348,
          "trades": 1081,
          "taker_buy_base": 241356.0,
          "taker_buy_quote": 46059.4083
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.1903,
          "high": 0.193,
          "low": 0.1898,
          "close": 0.1926,
          "volume": 631555.0,
          "close_time": 1761656399999,
          "quote_volume": 120514.3441,
          "trades": 806,
          "taker_buy_base": 304027.0,
          "taker_buy_quote": 58074.3718
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.1927,
          "high": 0.1937,
          "low": 0.1917,
          "close": 0.1928,
          "volume": 905653.0,
          "close_time": 1761659999999,
          "quote_volume": 174466.2382,
          "trades": 911,
          "taker_buy_base": 531750.0,
          "taker_buy_quote": 102474.5726
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.1926,
          "high": 0.1931,
          "low": 0.1873,
          "close": 0.1904,
          "volume": 1025317.0,
          "close_time": 1761663599999,
          "quote_volume": 194631.1649,
          "trades": 1717,
          "taker_buy_base": 382920.0,
          "taker_buy_quote": 72672.6926
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.1904,
          "high": 0.191,
          "low": 0.1888,
          "close": 0.1901,
          "volume": 597865.0,
          "close_time": 1761667199999,
          "quote_volume": 113501.5326,
          "trades": 638,
          "taker_buy_base": 289753.0,
          "taker_buy_quote": 54948.8879
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.1898,
          "high": 0.1915,
          "low": 0.1896,
          "close": 0.1915,
          "volume": 636895.0,
          "close_time": 1761670799999,
          "quote_volume": 121258.4537,
          "trades": 681,
          "taker_buy_base": 294625.0,
          "taker_buy_quote": 56122.0213
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.1915,
          "high": 0.1917,
          "low": 0.1905,
          "close": 0.191,
          "volume": 149802.0,
          "close_time": 1761674399999,
          "quote_volume": 28642.2793,
          "trades": 239,
          "taker_buy_base": 66267.0,
          "taker_buy_quote": 12669.8036
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.191,
          "high": 0.192,
          "low": 0.1899,
          "close": 0.1909,
          "volume": 236380.0,
          "close_time": 1761677999999,
          "quote_volume": 45137.4655,
          "trades": 453,
          "taker_buy_base": 126939.0,
          "taker_buy_quote": 24253.9708
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.191,
          "high": 0.191,
          "low": 0.1866,
          "close": 0.1876,
          "volume": 2090503.0,
          "close_time": 1761681599999,
          "quote_volume": 393077.761,
          "trades": 1626,
          "taker_buy_base": 836231.0,
          "taker_buy_quote": 157154.8348
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.1875,
          "high": 0.1875,
          "low": 0.1832,
          "close": 0.1842,
          "volume": 3622814.0,
          "close_time": 1761685199999,
          "quote_volume": 671174.4867,
          "trades": 2541,
          "taker_buy_base": 1204238.0,
          "taker_buy_quote": 223029.9255
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.1839,
          "high": 0.1849,
          "low": 0.1815,
          "close": 0.1842,
          "volume": 1087931.0,
          "close_time": 1761688799999,
          "quote_volume": 198922.7568,
          "trades": 1061,
          "taker_buy_base": 436375.0,
          "taker_buy_quote": 79843.1565
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.184,
          "high": 0.1862,
          "low": 0.1835,
          "close": 0.1858,
          "volume": 564110.0,
          "close_time": 1761692399999,
          "quote_volume": 104202.9211,
          "trades": 522,
          "taker_buy_base": 265261.0,
          "taker_buy_quote": 49077.4811
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.1858,
          "high": 0.1858,
          "low": 0.1843,
          "close": 0.1843,
          "volume": 272181.0,
          "close_time": 1761695999999,
          "quote_volume": 50360.8632,
          "trades": 444,
          "taker_buy_base": 124046.0,
          "taker_buy_quote": 22972.6028
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.1843,
          "high": 0.185,
          "low": 0.1834,
          "close": 0.1839,
          "volume": 411468.0,
          "close_time": 1761699599999,
          "quote_volume": 75735.12,
          "trades": 577,
          "taker_buy_base": 220851.0,
          "taker_buy_quote": 40654.7904
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.1839,
          "high": 0.1844,
          "low": 0.1825,
          "close": 0.1837,
          "volume": 360753.0,
          "close_time": 1761703199999,
          "quote_volume": 66162.7687,
          "trades": 558,
          "taker_buy_base": 154770.0,
          "taker_buy_quote": 28410.0019
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.1836,
          "high": 0.184,
          "low": 0.1833,
          "close": 0.1837,
          "volume": 169791.0,
          "close_time": 1761706799999,
          "quote_volume": 31194.4798,
          "trades": 235,
          "taker_buy_base": 72511.0,
          "taker_buy_quote": 13328.349
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.1837,
          "high": 0.1837,
          "low": 0.1826,
          "close": 0.1829,
          "volume": 167794.0,
          "close_time": 1761710399999,
          "quote_volume": 30722.7751,
          "trades": 404,
          "taker_buy_base": 61130.0,
          "taker_buy_quote": 11190.2762
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.1828,
          "high": 0.1836,
          "low": 0.1823,
          "close": 0.1823,
          "volume": 341125.0,
          "close_time": 1761713999999,
          "quote_volume": 62351.0948,
          "trades": 449,
          "taker_buy_base": 173443.0,
          "taker_buy_quote": 31716.8939
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.1825,
          "high": 0.1838,
          "low": 0.1825,
          "close": 0.1833,
          "volume": 357008.0,
          "close_time": 1761717599999,
          "quote_volume": 65381.6216,
          "trades": 278,
          "taker_buy_base": 165671.0,
          "taker_buy_quote": 30349.9349
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.1832,
          "high": 0.1839,
          "low": 0.183,
          "close": 0.1838,
          "volume": 205321.0,
          "close_time": 1761721199999,
          "quote_volume": 37667.0059,
          "trades": 288,
          "taker_buy_base": 135713.0,
          "taker_buy_quote": 24904.8531
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.1837,
          "high": 0.184,
          "low": 0.1828,
          "close": 0.1835,
          "volume": 168038.0,
          "close_time": 1761724799999,
          "quote_volume": 30830.0468,
          "trades": 397,
          "taker_buy_base": 72395.0,
          "taker_buy_quote": 13283.3387
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.1835,
          "high": 0.1838,
          "low": 0.1817,
          "close": 0.1821,
          "volume": 571643.0,
          "close_time": 1761728399999,
          "quote_volume": 104177.8746,
          "trades": 954,
          "taker_buy_base": 231942.0,
          "taker_buy_quote": 42276.7414
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.1821,
          "high": 0.1831,
          "low": 0.1817,
          "close": 0.1826,
          "volume": 306602.0,
          "close_time": 1761731999999,
          "quote_volume": 55920.8831,
          "trades": 493,
          "taker_buy_base": 160694.0,
          "taker_buy_quote": 29309.7599
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.1825,
          "high": 0.1848,
          "low": 0.1824,
          "close": 0.1837,
          "volume": 418477.0,
          "close_time": 1761735599999,
          "quote_volume": 76818.0609,
          "trades": 697,
          "taker_buy_base": 276761.0,
          "taker_buy_quote": 50810.8625
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.1836,
          "high": 0.1853,
          "low": 0.1833,
          "close": 0.1848,
          "volume": 262916.0,
          "close_time": 1761739199999,
          "quote_volume": 48584.5142,
          "trades": 413,
          "taker_buy_base": 158832.0,
          "taker_buy_quote": 29360.1482
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.1847,
          "high": 0.1855,
          "low": 0.1846,
          "close": 0.1851,
          "volume": 322761.0,
          "close_time": 1761742799999,
          "quote_volume": 59712.5759,
          "trades": 321,
          "taker_buy_base": 116112.0,
          "taker_buy_quote": 21491.718
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.1852,
          "high": 0.187,
          "low": 0.1852,
          "close": 0.1856,
          "volume": 1260790.0,
          "close_time": 1761746399999,
          "quote_volume": 234925.2302,
          "trades": 1162,
          "taker_buy_base": 531492.0,
          "taker_buy_quote": 98916.4611
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.1855,
          "high": 0.1858,
          "low": 0.1838,
          "close": 0.1843,
          "volume": 385595.0,
          "close_time": 1761749999999,
          "quote_volume": 71149.1587,
          "trades": 661,
          "taker_buy_base": 166223.0,
          "taker_buy_quote": 30676.4362
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.1844,
          "high": 0.1846,
          "low": 0.1812,
          "close": 0.1822,
          "volume": 680394.0,
          "close_time": 1761753599999,
          "quote_volume": 124351.5455,
          "trades": 948,
          "taker_buy_base": 186658.0,
          "taker_buy_quote": 34125.8721
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.1822,
          "high": 0.1846,
          "low": 0.1811,
          "close": 0.1836,
          "volume": 1732844.0,
          "close_time": 1761757199999,
          "quote_volume": 318504.2161,
          "trades": 1313,
          "taker_buy_base": 478642.0,
          "taker_buy_quote": 87841.1152
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.1837,
          "high": 0.1892,
          "low": 0.1837,
          "close": 0.1892,
          "volume": 1006043.0,
          "close_time": 1761760799999,
          "quote_volume": 187400.3133,
          "trades": 1739,
          "taker_buy_base": 617360.0,
          "taker_buy_quote": 115022.883
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.1892,
          "high": 0.1899,
          "low": 0.1804,
          "close": 0.1865,
          "volume": 3317988.0,
          "close_time": 1761764399999,
          "quote_volume": 614943.0472,
          "trades": 4909,
          "taker_buy_base": 1575674.0,
          "taker_buy_quote": 292568.6553
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.1865,
          "high": 0.1892,
          "low": 0.1855,
          "close": 0.1873,
          "volume": 1130596.0,
          "close_time": 1761767999999,
          "quote_volume": 211859.5346,
          "trades": 1787,
          "taker_buy_base": 637620.0,
          "taker_buy_quote": 119585.9841
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.1874,
          "high": 0.1899,
          "low": 0.1856,
          "close": 0.1882,
          "volume": 1058646.0,
          "close_time": 1761771599999,
          "quote_volume": 199017.6313,
          "trades": 1803,
          "taker_buy_base": 600950.0,
          "taker_buy_quote": 113020.3079
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.1882,
          "high": 0.1889,
          "low": 0.1873,
          "close": 0.1882,
          "volume": 206476.0,
          "close_time": 1761775199999,
          "quote_volume": 38810.5183,
          "trades": 368,
          "taker_buy_base": 68160.0,
          "taker_buy_quote": 12825.6812
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.1883,
          "high": 0.1885,
          "low": 0.1869,
          "close": 0.187,
          "volume": 300664.0,
          "close_time": 1761778799999,
          "quote_volume": 56452.0586,
          "trades": 299,
          "taker_buy_base": 135640.0,
          "taker_buy_quote": 25484.1775
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.187,
          "high": 0.187,
          "low": 0.1831,
          "close": 0.1839,
          "volume": 639197.0,
          "close_time": 1761782399999,
          "quote_volume": 117980.528,
          "trades": 1279,
          "taker_buy_base": 241097.0,
          "taker_buy_quote": 44462.4208
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1838,
          "high": 0.1851,
          "low": 0.1824,
          "close": 0.1848,
          "volume": 492797.0,
          "close_time": 1761785999999,
          "quote_volume": 90505.1537,
          "trades": 819,
          "taker_buy_base": 158706.0,
          "taker_buy_quote": 29175.1678
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.1845,
          "high": 0.1848,
          "low": 0.1833,
          "close": 0.1835,
          "volume": 372050.0,
          "close_time": 1761789599999,
          "quote_volume": 68420.7984,
          "trades": 487,
          "taker_buy_base": 143185.0,
          "taker_buy_quote": 26342.9034
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.1836,
          "high": 0.1854,
          "low": 0.1832,
          "close": 0.1846,
          "volume": 190319.0,
          "close_time": 1761793199999,
          "quote_volume": 35101.0733,
          "trades": 315,
          "taker_buy_base": 106951.0,
          "taker_buy_quote": 19736.6353
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.1846,
          "high": 0.1847,
          "low": 0.1826,
          "close": 0.1833,
          "volume": 235561.0,
          "close_time": 1761796799999,
          "quote_volume": 43233.7302,
          "trades": 433,
          "taker_buy_base": 107740.0,
          "taker_buy_quote": 19759.1956
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.1832,
          "high": 0.1832,
          "low": 0.1773,
          "close": 0.1803,
          "volume": 1292405.0,
          "close_time": 1761800399999,
          "quote_volume": 232988.5499,
          "trades": 2496,
          "taker_buy_base": 529611.0,
          "taker_buy_quote": 95487.3014
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.1804,
          "high": 0.1844,
          "low": 0.1797,
          "close": 0.1841,
          "volume": 742805.0,
          "close_time": 1761803999999,
          "quote_volume": 134773.8568,
          "trades": 1186,
          "taker_buy_base": 438532.0,
          "taker_buy_quote": 79575.0626
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.184,
          "high": 0.1862,
          "low": 0.1837,
          "close": 0.1855,
          "volume": 527124.0,
          "close_time": 1761807599999,
          "quote_volume": 97391.4326,
          "trades": 886,
          "taker_buy_base": 217618.0,
          "taker_buy_quote": 40261.2057
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.1855,
          "high": 0.187,
          "low": 0.1848,
          "close": 0.1855,
          "volume": 251388.0,
          "close_time": 1761811199999,
          "quote_volume": 46750.5409,
          "trades": 575,
          "taker_buy_base": 156250.0,
          "taker_buy_quote": 29092.2297
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.1854,
          "high": 0.1854,
          "low": 0.1838,
          "close": 0.184,
          "volume": 500108.0,
          "close_time": 1761814799999,
          "quote_volume": 92236.3253,
          "trades": 653,
          "taker_buy_base": 122806.0,
          "taker_buy_quote": 22677.6876
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.184,
          "high": 0.1842,
          "low": 0.1824,
          "close": 0.1833,
          "volume": 279820.0,
          "close_time": 1761818399999,
          "quote_volume": 51240.5629,
          "trades": 578,
          "taker_buy_base": 115636.0,
          "taker_buy_quote": 21183.7466
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.1832,
          "high": 0.1841,
          "low": 0.1819,
          "close": 0.1824,
          "volume": 232212.0,
          "close_time": 1761821999999,
          "quote_volume": 42459.0137,
          "trades": 388,
          "taker_buy_base": 109048.0,
          "taker_buy_quote": 19950.3808
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.1825,
          "high": 0.1834,
          "low": 0.1816,
          "close": 0.1816,
          "volume": 304063.0,
          "close_time": 1761825599999,
          "quote_volume": 55482.4157,
          "trades": 418,
          "taker_buy_base": 142270.0,
          "taker_buy_quote": 25974.2498
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.1817,
          "high": 0.1819,
          "low": 0.1777,
          "close": 0.1786,
          "volume": 1120966.0,
          "close_time": 1761829199999,
          "quote_volume": 201239.2773,
          "trades": 1423,
          "taker_buy_base": 471205.0,
          "taker_buy_quote": 84597.6171
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.1784,
          "high": 0.1793,
          "low": 0.1749,
          "close": 0.1752,
          "volume": 1207984.0,
          "close_time": 1761832799999,
          "quote_volume": 213555.8129,
          "trades": 1509,
          "taker_buy_base": 422751.0,
          "taker_buy_quote": 74898.3639
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.1753,
          "high": 0.1767,
          "low": 0.1746,
          "close": 0.1759,
          "volume": 761322.0,
          "close_time": 1761836399999,
          "quote_volume": 133634.3826,
          "trades": 741,
          "taker_buy_base": 388031.0,
          "taker_buy_quote": 68116.2988
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.1759,
          "high": 0.1763,
          "low": 0.1726,
          "close": 0.173,
          "volume": 956743.0,
          "close_time": 1761839999999,
          "quote_volume": 166237.6198,
          "trades": 1215,
          "taker_buy_base": 529785.0,
          "taker_buy_quote": 92019.947
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.173,
          "high": 0.1744,
          "low": 0.1721,
          "close": 0.1735,
          "volume": 518357.0,
          "close_time": 1761843599999,
          "quote_volume": 89735.2288,
          "trades": 663,
          "taker_buy_base": 247562.0,
          "taker_buy_quote": 42869.0138
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.1734,
          "high": 0.1734,
          "low": 0.169,
          "close": 0.1712,
          "volume": 1283688.0,
          "close_time": 1761847199999,
          "quote_volume": 219289.9254,
          "trades": 1782,
          "taker_buy_base": 567712.0,
          "taker_buy_quote": 97036.5033
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.1715,
          "high": 0.1718,
          "low": 0.1689,
          "close": 0.1693,
          "volume": 578778.0,
          "close_time": 1761850799999,
          "quote_volume": 98537.2643,
          "trades": 701,
          "taker_buy_base": 221098.0,
          "taker_buy_quote": 37698.4989
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.1692,
          "high": 0.1699,
          "low": 0.1674,
          "close": 0.168,
          "volume": 611437.0,
          "close_time": 1761854399999,
          "quote_volume": 103033.3663,
          "trades": 888,
          "taker_buy_base": 266500.0,
          "taker_buy_quote": 44947.0517
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.1679,
          "high": 0.1711,
          "low": 0.1675,
          "close": 0.1706,
          "volume": 1078910.0,
          "close_time": 1761857999999,
          "quote_volume": 182807.7659,
          "trades": 1014,
          "taker_buy_base": 566699.0,
          "taker_buy_quote": 96052.7216
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.1706,
          "high": 0.1719,
          "low": 0.1699,
          "close": 0.1713,
          "volume": 820050.0,
          "close_time": 1761861599999,
          "quote_volume": 140197.1288,
          "trades": 636,
          "taker_buy_base": 328008.0,
          "taker_buy_quote": 56124.2689
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.1715,
          "high": 0.1723,
          "low": 0.1711,
          "close": 0.1722,
          "volume": 334471.0,
          "close_time": 1761865199999,
          "quote_volume": 57420.8531,
          "trades": 424,
          "taker_buy_base": 162506.0,
          "taker_buy_quote": 27905.6466
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.1722,
          "high": 0.1741,
          "low": 0.1715,
          "close": 0.174,
          "volume": 522219.0,
          "close_time": 1761868799999,
          "quote_volume": 90138.0785,
          "trades": 617,
          "taker_buy_base": 297536.0,
          "taker_buy_quote": 51400.7609
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.174,
          "high": 0.1748,
          "low": 0.1731,
          "close": 0.1747,
          "volume": 533547.0,
          "close_time": 1761872399999,
          "quote_volume": 92695.3397,
          "trades": 725,
          "taker_buy_base": 232755.0,
          "taker_buy_quote": 40454.0361
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.1746,
          "high": 0.1763,
          "low": 0.1746,
          "close": 0.1761,
          "volume": 464609.0,
          "close_time": 1761875999999,
          "quote_volume": 81690.4923,
          "trades": 664,
          "taker_buy_base": 290005.0,
          "taker_buy_quote": 50981.5923
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.1762,
          "high": 0.1764,
          "low": 0.1744,
          "close": 0.1753,
          "volume": 358854.0,
          "close_time": 1761879599999,
          "quote_volume": 62888.1823,
          "trades": 759,
          "taker_buy_base": 196895.0,
          "taker_buy_quote": 34538.1651
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.1751,
          "high": 0.1759,
          "low": 0.1748,
          "close": 0.1758,
          "volume": 175456.0,
          "close_time": 1761883199999,
          "quote_volume": 30753.6462,
          "trades": 278,
          "taker_buy_base": 83721.0,
          "taker_buy_quote": 14673.6645
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.1758,
          "high": 0.177,
          "low": 0.1757,
          "close": 0.1769,
          "volume": 413460.0,
          "close_time": 1761886799999,
          "quote_volume": 72981.8767,
          "trades": 667,
          "taker_buy_base": 266371.0,
          "taker_buy_quote": 47013.9282
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.1767,
          "high": 0.1769,
          "low": 0.1759,
          "close": 0.1763,
          "volume": 177799.0,
          "close_time": 1761890399999,
          "quote_volume": 31375.88,
          "trades": 303,
          "taker_buy_base": 75487.0,
          "taker_buy_quote": 13328.8426
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.1763,
          "high": 0.1765,
          "low": 0.1755,
          "close": 0.1758,
          "volume": 229609.0,
          "close_time": 1761893999999,
          "quote_volume": 40375.3225,
          "trades": 347,
          "taker_buy_base": 87140.0,
          "taker_buy_quote": 15321.9811
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.1759,
          "high": 0.1761,
          "low": 0.1751,
          "close": 0.1757,
          "volume": 302970.0,
          "close_time": 1761897599999,
          "quote_volume": 53212.5782,
          "trades": 410,
          "taker_buy_base": 122864.0,
          "taker_buy_quote": 21578.2405
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.1754,
          "high": 0.1759,
          "low": 0.1747,
          "close": 0.1758,
          "volume": 204652.0,
          "close_time": 1761901199999,
          "quote_volume": 35900.1791,
          "trades": 335,
          "taker_buy_base": 70549.0,
          "taker_buy_quote": 12376.8655
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.1758,
          "high": 0.1761,
          "low": 0.1751,
          "close": 0.1754,
          "volume": 372117.0,
          "close_time": 1761904799999,
          "quote_volume": 65267.849,
          "trades": 393,
          "taker_buy_base": 133799.0,
          "taker_buy_quote": 23483.9086
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.1755,
          "high": 0.176,
          "low": 0.1751,
          "close": 0.1752,
          "volume": 363204.0,
          "close_time": 1761908399999,
          "quote_volume": 63776.9752,
          "trades": 406,
          "taker_buy_base": 133225.0,
          "taker_buy_quote": 23388.6251
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.1752,
          "high": 0.1774,
          "low": 0.1749,
          "close": 0.1774,
          "volume": 428891.0,
          "close_time": 1761911999999,
          "quote_volume": 75413.8777,
          "trades": 754,
          "taker_buy_base": 298920.0,
          "taker_buy_quote": 52594.4451
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.1773,
          "high": 0.1785,
          "low": 0.1763,
          "close": 0.1763,
          "volume": 764406.0,
          "close_time": 1761915599999,
          "quote_volume": 135790.1969,
          "trades": 849,
          "taker_buy_base": 321277.0,
          "taker_buy_quote": 57132.0077
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.1764,
          "high": 0.1779,
          "low": 0.1759,
          "close": 0.1775,
          "volume": 483097.0,
          "close_time": 1761919199999,
          "quote_volume": 85522.0738,
          "trades": 550,
          "taker_buy_base": 259357.0,
          "taker_buy_quote": 45954.0552
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.1774,
          "high": 0.1789,
          "low": 0.1766,
          "close": 0.1784,
          "volume": 742051.0,
          "close_time": 1761922799999,
          "quote_volume": 131711.6328,
          "trades": 1043,
          "taker_buy_base": 359360.0,
          "taker_buy_quote": 63824.7996
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.1783,
          "high": 0.1791,
          "low": 0.1772,
          "close": 0.1776,
          "volume": 496027.0,
          "close_time": 1761926399999,
          "quote_volume": 88398.9734,
          "trades": 546,
          "taker_buy_base": 256285.0,
          "taker_buy_quote": 45726.1674
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.1774,
          "high": 0.1777,
          "low": 0.1742,
          "close": 0.1745,
          "volume": 1491159.0,
          "close_time": 1761929999999,
          "quote_volume": 263182.5609,
          "trades": 1164,
          "taker_buy_base": 671670.0,
          "taker_buy_quote": 118582.9319
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.1743,
          "high": 0.175,
          "low": 0.1729,
          "close": 0.174,
          "volume": 754453.0,
          "close_time": 1761933599999,
          "quote_volume": 131003.9538,
          "trades": 767,
          "taker_buy_base": 306857.0,
          "taker_buy_quote": 53335.0333
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.1741,
          "high": 0.1758,
          "low": 0.1734,
          "close": 0.1751,
          "volume": 681255.0,
          "close_time": 1761937199999,
          "quote_volume": 118949.394,
          "trades": 757,
          "taker_buy_base": 424475.0,
          "taker_buy_quote": 74112.8705
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.1749,
          "high": 0.178,
          "low": 0.174,
          "close": 0.1774,
          "volume": 635791.0,
          "close_time": 1761940799999,
          "quote_volume": 112308.8937,
          "trades": 904,
          "taker_buy_base": 365138.0,
          "taker_buy_quote": 64556.1552
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.1774,
          "high": 0.1777,
          "low": 0.1757,
          "close": 0.1758,
          "volume": 459014.0,
          "close_time": 1761944399999,
          "quote_volume": 81215.2083,
          "trades": 463,
          "taker_buy_base": 193935.0,
          "taker_buy_quote": 34367.0177
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.1759,
          "high": 0.177,
          "low": 0.1757,
          "close": 0.1767,
          "volume": 236143.0,
          "close_time": 1761947999999,
          "quote_volume": 41634.7104,
          "trades": 308,
          "taker_buy_base": 144194.0,
          "taker_buy_quote": 25414.2603
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.1768,
          "high": 0.1775,
          "low": 0.1766,
          "close": 0.1772,
          "volume": 145712.0,
          "close_time": 1761951599999,
          "quote_volume": 25824.5526,
          "trades": 287,
          "taker_buy_base": 75322.0,
          "taker_buy_quote": 13350.4941
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.1772,
          "high": 0.1779,
          "low": 0.1771,
          "close": 0.1774,
          "volume": 175801.0,
          "close_time": 1761955199999,
          "quote_volume": 31225.73,
          "trades": 356,
          "taker_buy_base": 123991.0,
          "taker_buy_quote": 22021.9542
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1774,
          "high": 0.1774,
          "low": 0.1758,
          "close": 0.1767,
          "volume": 158798.0,
          "close_time": 1761958799999,
          "quote_volume": 28013.6884,
          "trades": 294,
          "taker_buy_base": 54833.0,
          "taker_buy_quote": 9676.758
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.1766,
          "high": 0.1776,
          "low": 0.176,
          "close": 0.176,
          "volume": 545679.0,
          "close_time": 1761962399999,
          "quote_volume": 96554.8793,
          "trades": 327,
          "taker_buy_base": 406535.0,
          "taker_buy_quote": 71941.7401
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.176,
          "high": 0.1772,
          "low": 0.1751,
          "close": 0.1772,
          "volume": 232053.0,
          "close_time": 1761965999999,
          "quote_volume": 40856.3208,
          "trades": 338,
          "taker_buy_base": 142897.0,
          "taker_buy_quote": 25177.4937
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.1773,
          "high": 0.1784,
          "low": 0.1772,
          "close": 0.1783,
          "volume": 170020.0,
          "close_time": 1761969599999,
          "quote_volume": 30255.0481,
          "trades": 257,
          "taker_buy_base": 94925.0,
          "taker_buy_quote": 16895.8189
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.1781,
          "high": 0.1783,
          "low": 0.177,
          "close": 0.1772,
          "volume": 95435.0,
          "close_time": 1761973199999,
          "quote_volume": 16944.9651,
          "trades": 164,
          "taker_buy_base": 48808.0,
          "taker_buy_quote": 8666.2212
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.1772,
          "high": 0.1773,
          "low": 0.176,
          "close": 0.1762,
          "volume": 548103.0,
          "close_time": 1761976799999,
          "quote_volume": 96843.3592,
          "trades": 358,
          "taker_buy_base": 222293.0,
          "taker_buy_quote": 39271.6068
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.1763,
          "high": 0.1767,
          "low": 0.176,
          "close": 0.1767,
          "volume": 157936.0,
          "close_time": 1761980399999,
          "quote_volume": 27845.3855,
          "trades": 217,
          "taker_buy_base": 67964.0,
          "taker_buy_quote": 11984.8228
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.1768,
          "high": 0.1787,
          "low": 0.1766,
          "close": 0.1783,
          "volume": 233549.0,
          "close_time": 1761983999999,
          "quote_volume": 41550.3878,
          "trades": 394,
          "taker_buy_base": 139997.0,
          "taker_buy_quote": 24907.9582
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.1782,
          "high": 0.179,
          "low": 0.1778,
          "close": 0.1788,
          "volume": 246156.0,
          "close_time": 1761987599999,
          "quote_volume": 43907.5795,
          "trades": 308,
          "taker_buy_base": 126355.0,
          "taker_buy_quote": 22545.1638
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.179,
          "high": 0.1792,
          "low": 0.1774,
          "close": 0.1776,
          "volume": 408302.0,
          "close_time": 1761991199999,
          "quote_volume": 72680.345,
          "trades": 382,
          "taker_buy_base": 148113.0,
          "taker_buy_quote": 26412.1944
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.1777,
          "high": 0.1782,
          "low": 0.1773,
          "close": 0.1779,
          "volume": 379117.0,
          "close_time": 1761994799999,
          "quote_volume": 67404.2092,
          "trades": 351,
          "taker_buy_base": 138410.0,
          "taker_buy_quote": 24614.0373
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.178,
          "high": 0.1789,
          "low": 0.1778,
          "close": 0.1784,
          "volume": 215005.0,
          "close_time": 1761998399999,
          "quote_volume": 38356.4389,
          "trades": 264,
          "taker_buy_base": 134562.0,
          "taker_buy_quote": 24005.8647
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.1786,
          "high": 0.1789,
          "low": 0.178,
          "close": 0.1783,
          "volume": 212055.0,
          "close_time": 1762001999999,
          "quote_volume": 37826.7509,
          "trades": 284,
          "taker_buy_base": 121712.0,
          "taker_buy_quote": 21714.5906
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.1783,
          "high": 0.1789,
          "low": 0.1769,
          "close": 0.178,
          "volume": 523551.0,
          "close_time": 1762005599999,
          "quote_volume": 93164.661,
          "trades": 481,
          "taker_buy_base": 248718.0,
          "taker_buy_quote": 44259.915
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.1781,
          "high": 0.1782,
          "low": 0.1764,
          "close": 0.1769,
          "volume": 490610.0,
          "close_time": 1762009199999,
          "quote_volume": 86759.6204,
          "trades": 345,
          "taker_buy_base": 221235.0,
          "taker_buy_quote": 39134.2682
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.1769,
          "high": 0.1785,
          "low": 0.1768,
          "close": 0.1784,
          "volume": 366392.0,
          "close_time": 1762012799999,
          "quote_volume": 65218.5768,
          "trades": 451,
          "taker_buy_base": 230049.0,
          "taker_buy_quote": 40975.5223
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.1783,
          "high": 0.1796,
          "low": 0.1779,
          "close": 0.179,
          "volume": 458173.0,
          "close_time": 1762016399999,
          "quote_volume": 81922.5313,
          "trades": 669,
          "taker_buy_base": 249159.0,
          "taker_buy_quote": 44580.7586
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.179,
          "high": 0.1801,
          "low": 0.1788,
          "close": 0.1798,
          "volume": 576932.0,
          "close_time": 1762019999999,
          "quote_volume": 103510.9986,
          "trades": 356,
          "taker_buy_base": 139217.0,
          "taker_buy_quote": 24994.0671
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.1799,
          "high": 0.1803,
          "low": 0.1794,
          "close": 0.1803,
          "volume": 320761.0,
          "close_time": 1762023599999,
          "quote_volume": 57695.7667,
          "trades": 351,
          "taker_buy_base": 152733.0,
          "taker_buy_quote": 27481.7157
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.1803,
          "high": 0.1803,
          "low": 0.1798,
          "close": 0.18,
          "volume": 218213.0,
          "close_time": 1762027199999,
          "quote_volume": 39263.1726,
          "trades": 202,
          "taker_buy_base": 110970.0,
          "taker_buy_quote": 19969.9391
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.1801,
          "high": 0.1812,
          "low": 0.1799,
          "close": 0.1803,
          "volume": 659147.0,
          "close_time": 1762030799999,
          "quote_volume": 118979.0344,
          "trades": 652,
          "taker_buy_base": 312324.0,
          "taker_buy_quote": 56420.5335
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.1803,
          "high": 0.1803,
          "low": 0.178,
          "close": 0.1782,
          "volume": 262622.0,
          "close_time": 1762034399999,
          "quote_volume": 47087.0525,
          "trades": 416,
          "taker_buy_base": 85350.0,
          "taker_buy_quote": 15310.8564
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.1782,
          "high": 0.1789,
          "low": 0.1779,
          "close": 0.1788,
          "volume": 616888.0,
          "close_time": 1762037999999,
          "quote_volume": 109978.1459,
          "trades": 341,
          "taker_buy_base": 400697.0,
          "taker_buy_quote": 71443.2603
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.1787,
          "high": 0.1794,
          "low": 0.1784,
          "close": 0.1793,
          "volume": 182548.0,
          "close_time": 1762041599999,
          "quote_volume": 32624.621,
          "trades": 219,
          "taker_buy_base": 93869.0,
          "taker_buy_quote": 16777.549
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1792,
          "high": 0.1792,
          "low": 0.1781,
          "close": 0.1785,
          "volume": 220649.0,
          "close_time": 1762045199999,
          "quote_volume": 39409.2352,
          "trades": 285,
          "taker_buy_base": 111524.0,
          "taker_buy_quote": 19924.5686
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.1785,
          "high": 0.1787,
          "low": 0.1776,
          "close": 0.1779,
          "volume": 213509.0,
          "close_time": 1762048799999,
          "quote_volume": 38028.3839,
          "trades": 209,
          "taker_buy_base": 125866.0,
          "taker_buy_quote": 22417.942
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.1778,
          "high": 0.1793,
          "low": 0.1777,
          "close": 0.1784,
          "volume": 178017.0,
          "close_time": 1762052399999,
          "quote_volume": 31776.958,
          "trades": 350,
          "taker_buy_base": 88017.0,
          "taker_buy_quote": 15720.5488
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.1784,
          "high": 0.1786,
          "low": 0.1778,
          "close": 0.1782,
          "volume": 113654.0,
          "close_time": 1762055999999,
          "quote_volume": 20258.0588,
          "trades": 184,
          "taker_buy_base": 50477.0,
          "taker_buy_quote": 8998.2811
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.178,
          "high": 0.1797,
          "low": 0.1776,
          "close": 0.1796,
          "volume": 341888.0,
          "close_time": 1762059599999,
          "quote_volume": 61056.8975,
          "trades": 422,
          "taker_buy_base": 207842.0,
          "taker_buy_quote": 37137.1162
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.1797,
          "high": 0.1799,
          "low": 0.1787,
          "close": 0.1798,
          "volume": 155359.0,
          "close_time": 1762063199999,
          "quote_volume": 27856.9212,
          "trades": 204,
          "taker_buy_base": 88768.0,
          "taker_buy_quote": 15922.1283
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.1798,
          "high": 0.1801,
          "low": 0.1794,
          "close": 0.1799,
          "volume": 144615.0,
          "close_time": 1762066799999,
          "quote_volume": 25989.0021,
          "trades": 192,
          "taker_buy_base": 87827.0,
          "taker_buy_quote": 15784.1255
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.18,
          "high": 0.1807,
          "low": 0.1796,
          "close": 0.1802,
          "volume": 299147.0,
          "close_time": 1762070399999,
          "quote_volume": 53845.4374,
          "trades": 325,
          "taker_buy_base": 195115.0,
          "taker_buy_quote": 35125.2434
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.1803,
          "high": 0.1804,
          "low": 0.1792,
          "close": 0.1792,
          "volume": 223242.0,
          "close_time": 1762073999999,
          "quote_volume": 40146.8407,
          "trades": 260,
          "taker_buy_base": 100904.0,
          "taker_buy_quote": 18154.4765
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.1793,
          "high": 0.1803,
          "low": 0.1784,
          "close": 0.1787,
          "volume": 353079.0,
          "close_time": 1762077599999,
          "quote_volume": 63270.7783,
          "trades": 510,
          "taker_buy_base": 137408.0,
          "taker_buy_quote": 24651.8925
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.1786,
          "high": 0.179,
          "low": 0.1772,
          "close": 0.178,
          "volume": 440906.0,
          "close_time": 1762081199999,
          "quote_volume": 78558.5513,
          "trades": 634,
          "taker_buy_base": 197548.0,
          "taker_buy_quote": 35211.5031
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.1782,
          "high": 0.1803,
          "low": 0.1779,
          "close": 0.1802,
          "volume": 405277.0,
          "close_time": 1762084799999,
          "quote_volume": 72546.5257,
          "trades": 359,
          "taker_buy_base": 307675.0,
          "taker_buy_quote": 55069.6381
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.1803,
          "high": 0.1807,
          "low": 0.1795,
          "close": 0.1797,
          "volume": 443715.0,
          "close_time": 1762088399999,
          "quote_volume": 79947.98,
          "trades": 379,
          "taker_buy_base": 203566.0,
          "taker_buy_quote": 36687.0221
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.1796,
          "high": 0.1796,
          "low": 0.1776,
          "close": 0.1779,
          "volume": 648261.0,
          "close_time": 1762091999999,
          "quote_volume": 115636.0648,
          "trades": 710,
          "taker_buy_base": 147717.0,
          "taker_buy_quote": 26344.5105
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.1779,
          "high": 0.1782,
          "low": 0.1747,
          "close": 0.1753,
          "volume": 721770.0,
          "close_time": 1762095599999,
          "quote_volume": 127233.7282,
          "trades": 1084,
          "taker_buy_base": 237894.0,
          "taker_buy_quote": 41950.8281
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.1753,
          "high": 0.1762,
          "low": 0.1746,
          "close": 0.1747,
          "volume": 334693.0,
          "close_time": 1762099199999,
          "quote_volume": 58710.2552,
          "trades": 390,
          "taker_buy_base": 202538.0,
          "taker_buy_quote": 35549.9063
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.1747,
          "high": 0.1757,
          "low": 0.1728,
          "close": 0.1756,
          "volume": 689520.0,
          "close_time": 1762102799999,
          "quote_volume": 120259.8706,
          "trades": 978,
          "taker_buy_base": 278587.0,
          "taker_buy_quote": 48660.5263
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.1756,
          "high": 0.176,
          "low": 0.1745,
          "close": 0.1754,
          "volume": 321805.0,
          "close_time": 1762106399999,
          "quote_volume": 56476.3641,
          "trades": 331,
          "taker_buy_base": 195860.0,
          "taker_buy_quote": 34406.2285
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.1755,
          "high": 0.1755,
          "low": 0.1742,
          "close": 0.1744,
          "volume": 530969.0,
          "close_time": 1762109999999,
          "quote_volume": 92870.3328,
          "trades": 344,
          "taker_buy_base": 295057.0,
          "taker_buy_quote": 51624.3207
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.1744,
          "high": 0.1746,
          "low": 0.1735,
          "close": 0.1746,
          "volume": 257195.0,
          "close_time": 1762113599999,
          "quote_volume": 44763.9895,
          "trades": 328,
          "taker_buy_base": 117962.0,
          "taker_buy_quote": 20542.6171
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.1745,
          "high": 0.1751,
          "low": 0.1739,
          "close": 0.1751,
          "volume": 254174.0,
          "close_time": 1762117199999,
          "quote_volume": 44386.3794,
          "trades": 229,
          "taker_buy_base": 76249.0,
          "taker_buy_quote": 13310.0209
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.175,
          "high": 0.1759,
          "low": 0.1747,
          "close": 0.1754,
          "volume": 314947.0,
          "close_time": 1762120799999,
          "quote_volume": 55190.1128,
          "trades": 441,
          "taker_buy_base": 176662.0,
          "taker_buy_quote": 30972.391
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.1753,
          "high": 0.1762,
          "low": 0.1748,
          "close": 0.1755,
          "volume": 220279.0,
          "close_time": 1762124399999,
          "quote_volume": 38669.994,
          "trades": 281,
          "taker_buy_base": 163683.0,
          "taker_buy_quote": 28737.1861
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.1756,
          "high": 0.179,
          "low": 0.1756,
          "close": 0.1783,
          "volume": 661786.0,
          "close_time": 1762127999999,
          "quote_volume": 117609.8521,
          "trades": 903,
          "taker_buy_base": 393996.0,
          "taker_buy_quote": 69966.6782
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1783,
          "high": 0.1788,
          "low": 0.1761,
          "close": 0.1763,
          "volume": 385575.0,
          "close_time": 1762131599999,
          "quote_volume": 68531.3139,
          "trades": 432,
          "taker_buy_base": 173036.0,
          "taker_buy_quote": 30819.0236
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.1761,
          "high": 0.1763,
          "low": 0.1741,
          "close": 0.1742,
          "volume": 302137.0,
          "close_time": 1762135199999,
          "quote_volume": 52942.096,
          "trades": 524,
          "taker_buy_base": 108357.0,
          "taker_buy_quote": 19009.652
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.1741,
          "high": 0.1746,
          "low": 0.1723,
          "close": 0.1735,
          "volume": 487492.0,
          "close_time": 1762138799999,
          "quote_volume": 84524.1013,
          "trades": 724,
          "taker_buy_base": 174243.0,
          "taker_buy_quote": 30215.4729
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.1733,
          "high": 0.1739,
          "low": 0.1684,
          "close": 0.1687,
          "volume": 1112763.0,
          "close_time": 1762142399999,
          "quote_volume": 189742.5772,
          "trades": 1401,
          "taker_buy_base": 556010.0,
          "taker_buy_quote": 94754.9551
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.1686,
          "high": 0.169,
          "low": 0.1671,
          "close": 0.1689,
          "volume": 1035446.0,
          "close_time": 1762145999999,
          "quote_volume": 173654.6278,
          "trades": 947,
          "taker_buy_base": 708424.0,
          "taker_buy_quote": 118793.9307
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.1688,
          "high": 0.1699,
          "low": 0.1675,
          "close": 0.1677,
          "volume": 713240.0,
          "close_time": 1762149599999,
          "quote_volume": 120194.0027,
          "trades": 886,
          "taker_buy_base": 411686.0,
          "taker_buy_quote": 69397.111
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.1677,
          "high": 0.1682,
          "low": 0.1655,
          "close": 0.167,
          "volume": 645561.0,
          "close_time": 1762153199999,
          "quote_volume": 107767.0392,
          "trades": 1064,
          "taker_buy_base": 219004.0,
          "taker_buy_quote": 36582.3439
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.1671,
          "high": 0.1687,
          "low": 0.1663,
          "close": 0.168,
          "volume": 469673.0,
          "close_time": 1762156799999,
          "quote_volume": 78739.2382,
          "trades": 587,
          "taker_buy_base": 291606.0,
          "taker_buy_quote": 48902.0813
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.1679,
          "high": 0.1686,
          "low": 0.1662,
          "close": 0.1676,
          "volume": 539102.0,
          "close_time": 1762160399999,
          "quote_volume": 90399.6435,
          "trades": 535,
          "taker_buy_base": 252532.0,
          "taker_buy_quote": 42342.9012
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.1675,
          "high": 0.1693,
          "low": 0.1654,
          "close": 0.1656,
          "volume": 741013.0,
          "close_time": 1762163999999,
          "quote_volume": 123851.752,
          "trades": 851,
          "taker_buy_base": 311756.0,
          "taker_buy_quote": 52292.5671
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.1656,
          "high": 0.1666,
          "low": 0.1638,
          "close": 0.1642,
          "volume": 600222.0,
          "close_time": 1762167599999,
          "quote_volume": 99295.7509,
          "trades": 800,
          "taker_buy_base": 250941.0,
          "taker_buy_quote": 41558.5077
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.1644,
          "high": 0.1671,
          "low": 0.1643,
          "close": 0.1662,
          "volume": 492453.0,
          "close_time": 1762171199999,
          "quote_volume": 81839.3803,
          "trades": 618,
          "taker_buy_base": 285205.0,
          "taker_buy_quote": 47415.3471
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.1662,
          "high": 0.1677,
          "low": 0.1662,
          "close": 0.1669,
          "volume": 394991.0,
          "close_time": 1762174799999,
          "quote_volume": 66001.0821,
          "trades": 407,
          "taker_buy_base": 246729.0,
          "taker_buy_quote": 41246.9508
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.1668,
          "high": 0.1693,
          "low": 0.1662,
          "close": 0.1678,
          "volume": 2724472.0,
          "close_time": 1762178399999,
          "quote_volume": 455708.5851,
          "trades": 1564,
          "taker_buy_base": 849427.0,
          "taker_buy_quote": 142192.9047
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.168,
          "high": 0.1695,
          "low": 0.1672,
          "close": 0.1685,
          "volume": 515926.0,
          "close_time": 1762181999999,
          "quote_volume": 86830.0011,
          "trades": 524,
          "taker_buy_base": 241939.0,
          "taker_buy_quote": 40731.019
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.1686,
          "high": 0.169,
          "low": 0.1543,
          "close": 0.1588,
          "volume": 5472346.0,
          "close_time": 1762185599999,
          "quote_volume": 876014.2466,
          "trades": 6118,
          "taker_buy_base": 2590286.0,
          "taker_buy_quote": 414140.9353
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.1588,
          "high": 0.1624,
          "low": 0.1581,
          "close": 0.161,
          "volume": 1409279.0,
          "close_time": 1762189199999,
          "quote_volume": 226210.0928,
          "trades": 1418,
          "taker_buy_base": 787534.0,
          "taker_buy_quote": 126458.3231
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.1607,
          "high": 0.1634,
          "low": 0.1605,
          "close": 0.1626,
          "volume": 704694.0,
          "close_time": 1762192799999,
          "quote_volume": 114077.2262,
          "trades": 686,
          "taker_buy_base": 383877.0,
          "taker_buy_quote": 62176.7457
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.1626,
          "high": 0.163,
          "low": 0.1597,
          "close": 0.1601,
          "volume": 544776.0,
          "close_time": 1762196399999,
          "quote_volume": 87820.6202,
          "trades": 728,
          "taker_buy_base": 259691.0,
          "taker_buy_quote": 41914.2175
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.16,
          "high": 0.1604,
          "low": 0.1588,
          "close": 0.159,
          "volume": 765152.0,
          "close_time": 1762199999999,
          "quote_volume": 121996.5409,
          "trades": 1001,
          "taker_buy_base": 330070.0,
          "taker_buy_quote": 52636.6236
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.1591,
          "high": 0.1594,
          "low": 0.1556,
          "close": 0.1567,
          "volume": 832664.0,
          "close_time": 1762203599999,
          "quote_volume": 131107.3561,
          "trades": 1056,
          "taker_buy_base": 358277.0,
          "taker_buy_quote": 56325.7673
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.1565,
          "high": 0.1588,
          "low": 0.1556,
          "close": 0.1587,
          "volume": 747325.0,
          "close_time": 1762207199999,
          "quote_volume": 117662.7777,
          "trades": 1086,
          "taker_buy_base": 471138.0,
          "taker_buy_quote": 74204.5807
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.1586,
          "high": 0.1589,
          "low": 0.1564,
          "close": 0.1581,
          "volume": 531930.0,
          "close_time": 1762210799999,
          "quote_volume": 83889.7796,
          "trades": 641,
          "taker_buy_base": 288538.0,
          "taker_buy_quote": 45534.2325
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.1579,
          "high": 0.1602,
          "low": 0.1567,
          "close": 0.1601,
          "volume": 494527.0,
          "close_time": 1762214399999,
          "quote_volume": 78527.8765,
          "trades": 745,
          "taker_buy_base": 262660.0,
          "taker_buy_quote": 41738.2576
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.1601,
          "high": 0.1631,
          "low": 0.1589,
          "close": 0.1622,
          "volume": 803077.0,
          "close_time": 1762217999999,
          "quote_volume": 129557.9861,
          "trades": 1079,
          "taker_buy_base": 556259.0,
          "taker_buy_quote": 89836.13
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.1623,
          "high": 0.1628,
          "low": 0.1611,
          "close": 0.162,
          "volume": 759614.0,
          "close_time": 1762221599999,
          "quote_volume": 122975.2477,
          "trades": 605,
          "taker_buy_base": 369655.0,
          "taker_buy_quote": 59942.2935
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.1616,
          "high": 0.1621,
          "low": 0.161,
          "close": 0.161,
          "volume": 172137.0,
          "close_time": 1762225199999,
          "quote_volume": 27811.6864,
          "trades": 195,
          "taker_buy_base": 79433.0,
          "taker_buy_quote": 12835.3032
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.1612,
          "high": 0.1622,
          "low": 0.1606,
          "close": 0.1617,
          "volume": 223083.0,
          "close_time": 1762228799999,
          "quote_volume": 36037.5314,
          "trades": 316,
          "taker_buy_base": 133534.0,
          "taker_buy_quote": 21579.0115
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.1617,
          "high": 0.1618,
          "low": 0.1606,
          "close": 0.1607,
          "volume": 356035.0,
          "close_time": 1762232399999,
          "quote_volume": 57372.9888,
          "trades": 530,
          "taker_buy_base": 175953.0,
          "taker_buy_quote": 28365.9583
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.1607,
          "high": 0.161,
          "low": 0.1533,
          "close": 0.1536,
          "volume": 1728266.0,
          "close_time": 1762235999999,
          "quote_volume": 270511.6984,
          "trades": 2592,
          "taker_buy_base": 634399.0,
          "taker_buy_quote": 99406.0908
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.1535,
          "high": 0.1588,
          "low": 0.1535,
          "close": 0.1558,
          "volume": 1225405.0,
          "close_time": 1762239599999,
          "quote_volume": 191581.2164,
          "trades": 1753,
          "taker_buy_base": 653122.0,
          "taker_buy_quote": 102208.2419
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.1556,
          "high": 0.1559,
          "low": 0.1531,
          "close": 0.154,
          "volume": 1179900.0,
          "close_time": 1762243199999,
          "quote_volume": 182345.8853,
          "trades": 1231,
          "taker_buy_base": 534609.0,
          "taker_buy_quote": 82704.6039
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.1539,
          "high": 0.158,
          "low": 0.1535,
          "close": 0.1567,
          "volume": 843389.0,
          "close_time": 1762246799999,
          "quote_volume": 131542.3433,
          "trades": 1233,
          "taker_buy_base": 480997.0,
          "taker_buy_quote": 75051.6287
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.1567,
          "high": 0.1586,
          "low": 0.1559,
          "close": 0.1584,
          "volume": 696110.0,
          "close_time": 1762250399999,
          "quote_volume": 109541.6151,
          "trades": 880,
          "taker_buy_base": 366902.0,
          "taker_buy_quote": 57793.5858
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.1584,
          "high": 0.1592,
          "low": 0.158,
          "close": 0.1588,
          "volume": 685051.0,
          "close_time": 1762253999999,
          "quote_volume": 108685.8919,
          "trades": 740,
          "taker_buy_base": 433418.0,
          "taker_buy_quote": 68777.9683
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.1588,
          "high": 0.1611,
          "low": 0.1587,
          "close": 0.1589,
          "volume": 708479.0,
          "close_time": 1762257599999,
          "quote_volume": 113125.4387,
          "trades": 1032,
          "taker_buy_base": 367692.0,
          "taker_buy_quote": 58713.9824
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.1589,
          "high": 0.1592,
          "low": 0.1572,
          "close": 0.1575,
          "volume": 386624.0,
          "close_time": 1762261199999,
          "quote_volume": 61107.5055,
          "trades": 638,
          "taker_buy_base": 168034.0,
          "taker_buy_quote": 26559.9818
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.1575,
          "high": 0.1584,
          "low": 0.1565,
          "close": 0.1577,
          "volume": 301491.0,
          "close_time": 1762264799999,
          "quote_volume": 47481.0128,
          "trades": 534,
          "taker_buy_base": 180503.0,
          "taker_buy_quote": 28447.8538
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.1575,
          "high": 0.1621,
          "low": 0.1567,
          "close": 0.1612,
          "volume": 864763.0,
          "close_time": 1762268399999,
          "quote_volume": 137778.4902,
          "trades": 1516,
          "taker_buy_base": 574614.0,
          "taker_buy_quote": 91714.7709
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.1612,
          "high": 0.1623,
          "low": 0.1583,
          "close": 0.1585,
          "volume": 861745.0,
          "close_time": 1762271999999,
          "quote_volume": 138548.2399,
          "trades": 1138,
          "taker_buy_base": 431494.0,
          "taker_buy_quote": 69426.6585
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.1586,
          "high": 0.1597,
          "low": 0.1556,
          "close": 0.1559,
          "volume": 955578.0,
          "close_time": 1762275599999,
          "quote_volume": 150405.5007,
          "trades": 1479,
          "taker_buy_base": 402798.0,
          "taker_buy_quote": 63448.0595
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.1559,
          "high": 0.1561,
          "low": 0.1514,
          "close": 0.1546,
          "volume": 2197409.0,
          "close_time": 1762279199999,
          "quote_volume": 338543.0097,
          "trades": 2867,
          "taker_buy_base": 1082684.0,
          "taker_buy_quote": 167122.992
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.1546,
          "high": 0.1546,
          "low": 0.1487,
          "close": 0.1533,
          "volume": 2435951.0,
          "close_time": 1762282799999,
          "quote_volume": 368294.2558,
          "trades": 3465,
          "taker_buy_base": 1041604.0,
          "taker_buy_quote": 157590.9923
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.1532,
          "high": 0.1544,
          "low": 0.1501,
          "close": 0.1505,
          "volume": 1231358.0,
          "close_time": 1762286399999,
          "quote_volume": 187598.4142,
          "trades": 1770,
          "taker_buy_base": 518426.0,
          "taker_buy_quote": 79219.4525
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.1505,
          "high": 0.1534,
          "low": 0.1449,
          "close": 0.1517,
          "volume": 4477800.0,
          "close_time": 1762289999999,
          "quote_volume": 666677.1947,
          "trades": 5880,
          "taker_buy_base": 2279946.0,
          "taker_buy_quote": 340371.6439
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.1517,
          "high": 0.1524,
          "low": 0.1453,
          "close": 0.151,
          "volume": 2707442.0,
          "close_time": 1762293599999,
          "quote_volume": 403484.2558,
          "trades": 3889,
          "taker_buy_base": 1283737.0,
          "taker_buy_quote": 191459.8918
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.1509,
          "high": 0.1558,
          "low": 0.1504,
          "close": 0.1549,
          "volume": 1915511.0,
          "close_time": 1762297199999,
          "quote_volume": 293668.0486,
          "trades": 1699,
          "taker_buy_base": 928995.0,
          "taker_buy_quote": 142607.542
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.155,
          "high": 0.1562,
          "low": 0.1537,
          "close": 0.154,
          "volume": 610548.0,
          "close_time": 1762300799999,
          "quote_volume": 94326.8284,
          "trades": 763,
          "taker_buy_base": 284501.0,
          "taker_buy_quote": 43984.6882
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.154,
          "high": 0.1547,
          "low": 0.1517,
          "close": 0.1525,
          "volume": 631936.0,
          "close_time": 1762304399999,
          "quote_volume": 96759.2715,
          "trades": 957,
          "taker_buy_base": 253016.0,
          "taker_buy_quote": 38794.3289
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.1525,
          "high": 0.1526,
          "low": 0.1466,
          "close": 0.1517,
          "volume": 1856080.0,
          "close_time": 1762307999999,
          "quote_volume": 277432.4627,
          "trades": 3018,
          "taker_buy_base": 872065.0,
          "taker_buy_quote": 130466.548
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.1518,
          "high": 0.1563,
          "low": 0.1518,
          "close": 0.1562,
          "volume": 1491020.0,
          "close_time": 1762311599999,
          "quote_volume": 229694.5029,
          "trades": 1831,
          "taker_buy_base": 1031901.0,
          "taker_buy_quote": 158944.1714
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.1562,
          "high": 0.1572,
          "low": 0.1555,
          "close": 0.1567,
          "volume": 747930.0,
          "close_time": 1762315199999,
          "quote_volume": 117038.7594,
          "trades": 870,
          "taker_buy_base": 405177.0,
          "taker_buy_quote": 63406.9717
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.1566,
          "high": 0.1571,
          "low": 0.1554,
          "close": 0.1565,
          "volume": 616331.0,
          "close_time": 1762318799999,
          "quote_volume": 96375.3712,
          "trades": 769,
          "taker_buy_base": 318474.0,
          "taker_buy_quote": 49776.4679
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.1566,
          "high": 0.1577,
          "low": 0.1555,
          "close": 0.156,
          "volume": 550729.0,
          "close_time": 1762322399999,
          "quote_volume": 86236.8833,
          "trades": 647,
          "taker_buy_base": 282378.0,
          "taker_buy_quote": 44267.9019
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.156,
          "high": 0.1563,
          "low": 0.155,
          "close": 0.1563,
          "volume": 884683.0,
          "close_time": 1762325999999,
          "quote_volume": 137506.9478,
          "trades": 530,
          "taker_buy_base": 561753.0,
          "taker_buy_quote": 87312.1456
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.1564,
          "high": 0.1568,
          "low": 0.1549,
          "close": 0.1566,
          "volume": 707316.0,
          "close_time": 1762329599999,
          "quote_volume": 110211.9926,
          "trades": 506,
          "taker_buy_base": 327677.0,
          "taker_buy_quote": 51118.7402
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.1563,
          "high": 0.1563,
          "low": 0.1536,
          "close": 0.1548,
          "volume": 1253149.0,
          "close_time": 1762333199999,
          "quote_volume": 194852.2905,
          "trades": 1012,
          "taker_buy_base": 319784.0,
          "taker_buy_quote": 49514.8713
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.1547,
          "high": 0.156,
          "low": 0.1543,
          "close": 0.1555,
          "volume": 617531.0,
          "close_time": 1762336799999,
          "quote_volume": 96032.6065,
          "trades": 753,
          "taker_buy_base": 317107.0,
          "taker_buy_quote": 49314.5238
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.1554,
          "high": 0.1562,
          "low": 0.1547,
          "close": 0.1548,
          "volume": 819647.0,
          "close_time": 1762340399999,
          "quote_volume": 127557.8102,
          "trades": 616,
          "taker_buy_base": 448841.0,
          "taker_buy_quote": 69859.6275
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.155,
          "high": 0.1599,
          "low": 0.1548,
          "close": 0.1592,
          "volume": 710170.0,
          "close_time": 1762343999999,
          "quote_volume": 112225.4334,
          "trades": 1142,
          "taker_buy_base": 454554.0,
          "taker_buy_quote": 71791.8684
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.159,
          "high": 0.1592,
          "low": 0.1569,
          "close": 0.1574,
          "volume": 601544.0,
          "close_time": 1762347599999,
          "quote_volume": 95018.0771,
          "trades": 598,
          "taker_buy_base": 241904.0,
          "taker_buy_quote": 38279.3433
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.1574,
          "high": 0.1597,
          "low": 0.1568,
          "close": 0.1592,
          "volume": 455167.0,
          "close_time": 1762351199999,
          "quote_volume": 72045.4077,
          "trades": 549,
          "taker_buy_base": 263414.0,
          "taker_buy_quote": 41765.6137
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.1591,
          "high": 0.1605,
          "low": 0.1574,
          "close": 0.1594,
          "volume": 984343.0,
          "close_time": 1762354799999,
          "quote_volume": 156321.4887,
          "trades": 1049,
          "taker_buy_base": 422920.0,
          "taker_buy_quote": 67252.7019
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.1593,
          "high": 0.1613,
          "low": 0.1588,
          "close": 0.1613,
          "volume": 792085.0,
          "close_time": 1762358399999,
          "quote_volume": 126895.9461,
          "trades": 965,
          "taker_buy_base": 455973.0,
          "taker_buy_quote": 73095.3248
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.1614,
          "high": 0.162,
          "low": 0.1593,
          "close": 0.1618,
          "volume": 1017480.0,
          "close_time": 1762361999999,
          "quote_volume": 163518.3467,
          "trades": 999,
          "taker_buy_base": 496892.0,
          "taker_buy_quote": 79908.3532
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.1616,
          "high": 0.1619,
          "low": 0.1606,
          "close": 0.1616,
          "volume": 639978.0,
          "close_time": 1762365599999,
          "quote_volume": 103187.0284,
          "trades": 639,
          "taker_buy_base": 404013.0,
          "taker_buy_quote": 65157.4857
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.1617,
          "high": 0.163,
          "low": 0.1612,
          "close": 0.1623,
          "volume": 1179327.0,
          "close_time": 1762369199999,
          "quote_volume": 191271.9753,
          "trades": 976,
          "taker_buy_base": 346242.0,
          "taker_buy_quote": 56107.1505
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.1623,
          "high": 0.1626,
          "low": 0.1614,
          "close": 0.1619,
          "volume": 427149.0,
          "close_time": 1762372799999,
          "quote_volume": 69215.8688,
          "trades": 572,
          "taker_buy_base": 218001.0,
          "taker_buy_quote": 35345.5431
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.1619,
          "high": 0.1628,
          "low": 0.1612,
          "close": 0.1617,
          "volume": 428410.0,
          "close_time": 1762376399999,
          "quote_volume": 69349.3954,
          "trades": 725,
          "taker_buy_base": 172780.0,
          "taker_buy_quote": 27977.5101
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.1615,
          "high": 0.1615,
          "low": 0.1604,
          "close": 0.1611,
          "volume": 568744.0,
          "close_time": 1762379999999,
          "quote_volume": 91483.182,
          "trades": 679,
          "taker_buy_base": 251826.0,
          "taker_buy_quote": 40522.1621
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.161,
          "high": 0.1621,
          "low": 0.1605,
          "close": 0.162,
          "volume": 263026.0,
          "close_time": 1762383599999,
          "quote_volume": 42415.3645,
          "trades": 357,
          "taker_buy_base": 132739.0,
          "taker_buy_quote": 21420.3426
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.1619,
          "high": 0.1622,
          "low": 0.1613,
          "close": 0.1616,
          "volume": 219706.0,
          "close_time": 1762387199999,
          "quote_volume": 35558.0293,
          "trades": 247,
          "taker_buy_base": 96888.0,
          "taker_buy_quote": 15682.4802
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.1616,
          "high": 0.1617,
          "low": 0.1605,
          "close": 0.1609,
          "volume": 275522.0,
          "close_time": 1762390799999,
          "quote_volume": 44399.2837,
          "trades": 315,
          "taker_buy_base": 142712.0,
          "taker_buy_quote": 23006.7193
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.1608,
          "high": 0.1608,
          "low": 0.1587,
          "close": 0.1604,
          "volume": 558589.0,
          "close_time": 1762394399999,
          "quote_volume": 89055.1124,
          "trades": 619,
          "taker_buy_base": 334926.0,
          "taker_buy_quote": 53362.6908
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.1604,
          "high": 0.1621,
          "low": 0.1593,
          "close": 0.1611,
          "volume": 486517.0,
          "close_time": 1762397999999,
          "quote_volume": 78093.4813,
          "trades": 706,
          "taker_buy_base": 253197.0,
          "taker_buy_quote": 40699.7778
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.1611,
          "high": 0.1614,
          "low": 0.1607,
          "close": 0.161,
          "volume": 266885.0,
          "close_time": 1762401599999,
          "quote_volume": 43002.3744,
          "trades": 274,
          "taker_buy_base": 102094.0,
          "taker_buy_quote": 16454.8574
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.161,
          "high": 0.1616,
          "low": 0.1606,
          "close": 0.1609,
          "volume": 427365.0,
          "close_time": 1762405199999,
          "quote_volume": 68787.3478,
          "trades": 731,
          "taker_buy_base": 260224.0,
          "taker_buy_quote": 41890.3169
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.1608,
          "high": 0.161,
          "low": 0.1586,
          "close": 0.1587,
          "volume": 644284.0,
          "close_time": 1762408799999,
          "quote_volume": 102877.4125,
          "trades": 746,
          "taker_buy_base": 297200.0,
          "taker_buy_quote": 47415.7688
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.1587,
          "high": 0.1596,
          "low": 0.1586,
          "close": 0.1588,
          "volume": 704756.0,
          "close_time": 1762412399999,
          "quote_volume": 112083.1427,
          "trades": 401,
          "taker_buy_base": 586208.0,
          "taker_buy_quote": 93230.0259
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.1588,
          "high": 0.1599,
          "low": 0.1581,
          "close": 0.1595,
          "volume": 524580.0,
          "close_time": 1762415999999,
          "quote_volume": 83451.706,
          "trades": 581,
          "taker_buy_base": 233297.0,
          "taker_buy_quote": 37124.8558
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.1593,
          "high": 0.1601,
          "low": 0.159,
          "close": 0.1591,
          "volume": 558611.0,
          "close_time": 1762419599999,
          "quote_volume": 89106.1593,
          "trades": 459,
          "taker_buy_base": 244947.0,
          "taker_buy_quote": 39074.9518
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.1592,
          "high": 0.1602,
          "low": 0.1589,
          "close": 0.159,
          "volume": 509856.0,
          "close_time": 1762423199999,
          "quote_volume": 81413.572,
          "trades": 545,
          "taker_buy_base": 217617.0,
          "taker_buy_quote": 34748.5688
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.159,
          "high": 0.1603,
          "low": 0.1581,
          "close": 0.1594,
          "volume": 512741.0,
          "close_time": 1762426799999,
          "quote_volume": 81576.9512,
          "trades": 548,
          "taker_buy_base": 258600.0,
          "taker_buy_quote": 41172.7004
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.1594,
          "high": 0.1599,
          "low": 0.1587,
          "close": 0.1593,
          "volume": 352490.0,
          "close_time": 1762430399999,
          "quote_volume": 56120.4526,
          "trades": 311,
          "taker_buy_base": 156763.0,
          "taker_buy_quote": 24966.5301
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.1592,
          "high": 0.1594,
          "low": 0.1569,
          "close": 0.1575,
          "volume": 939340.0,
          "close_time": 1762433999999,
          "quote_volume": 148140.7402,
          "trades": 836,
          "taker_buy_base": 434213.0,
          "taker_buy_quote": 68401.3167
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.1575,
          "high": 0.1606,
          "low": 0.1574,
          "close": 0.16,
          "volume": 698835.0,
          "close_time": 1762437599999,
          "quote_volume": 111378.8656,
          "trades": 1011,
          "taker_buy_base": 461624.0,
          "taker_buy_quote": 73639.9118
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.16,
          "high": 0.1604,
          "low": 0.1576,
          "close": 0.1577,
          "volume": 1202761.0,
          "close_time": 1762441199999,
          "quote_volume": 191274.2845,
          "trades": 937,
          "taker_buy_base": 546097.0,
          "taker_buy_quote": 86828.3368
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.1577,
          "high": 0.1595,
          "low": 0.155,
          "close": 0.156,
          "volume": 1869656.0,
          "close_time": 1762444799999,
          "quote_volume": 293339.2442,
          "trades": 1708,
          "taker_buy_base": 922664.0,
          "taker_buy_quote": 144824.7952
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.156,
          "high": 0.1568,
          "low": 0.1533,
          "close": 0.1552,
          "volume": 1376325.0,
          "close_time": 1762448399999,
          "quote_volume": 213580.0684,
          "trades": 1672,
          "taker_buy_base": 693987.0,
          "taker_buy_quote": 107804.4447
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.1555,
          "high": 0.1578,
          "low": 0.1547,
          "close": 0.1576,
          "volume": 911995.0,
          "close_time": 1762451999999,
          "quote_volume": 142568.8998,
          "trades": 937,
          "taker_buy_base": 629771.0,
          "taker_buy_quote": 98528.6115
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.1574,
          "high": 0.1596,
          "low": 0.156,
          "close": 0.1585,
          "volume": 1062963.0,
          "close_time": 1762455599999,
          "quote_volume": 167582.869,
          "trades": 1923,
          "taker_buy_base": 523607.0,
          "taker_buy_quote": 82698.4027
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.1585,
          "high": 0.1587,
          "low": 0.157,
          "close": 0.1582,
          "volume": 1306737.0,
          "close_time": 1762459199999,
          "quote_volume": 206248.6522,
          "trades": 1734,
          "taker_buy_base": 687055.0,
          "taker_buy_quote": 108464.5007
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.1584,
          "high": 0.1592,
          "low": 0.1566,
          "close": 0.1578,
          "volume": 853784.0,
          "close_time": 1762462799999,
          "quote_volume": 134921.872,
          "trades": 1487,
          "taker_buy_base": 405486.0,
          "taker_buy_quote": 64107.551
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.1577,
          "high": 0.1587,
          "low": 0.1573,
          "close": 0.1579,
          "volume": 372682.0,
          "close_time": 1762466399999,
          "quote_volume": 58885.0978,
          "trades": 626,
          "taker_buy_base": 197502.0,
          "taker_buy_quote": 31209.4798
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.158,
          "high": 0.1584,
          "low": 0.1565,
          "close": 0.1577,
          "volume": 319671.0,
          "close_time": 1762469999999,
          "quote_volume": 50271.4,
          "trades": 727,
          "taker_buy_base": 139327.0,
          "taker_buy_quote": 21937.2796
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.1575,
          "high": 0.1576,
          "low": 0.1563,
          "close": 0.1572,
          "volume": 471263.0,
          "close_time": 1762473599999,
          "quote_volume": 74008.0,
          "trades": 875,
          "taker_buy_base": 193953.0,
          "taker_buy_quote": 30477.5481
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.1572,
          "high": 0.16,
          "low": 0.1569,
          "close": 0.1596,
          "volume": 623789.0,
          "close_time": 1762477199999,
          "quote_volume": 98769.4052,
          "trades": 1159,
          "taker_buy_base": 368524.0,
          "taker_buy_quote": 58358.6717
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.1598,
          "high": 0.1613,
          "low": 0.1581,
          "close": 0.1607,
          "volume": 878885.0,
          "close_time": 1762480799999,
          "quote_volume": 140344.2635,
          "trades": 1766,
          "taker_buy_base": 489298.0,
          "taker_buy_quote": 78199.8012
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.1607,
          "high": 0.1624,
          "low": 0.1597,
          "close": 0.1623,
          "volume": 777027.0,
          "close_time": 1762484399999,
          "quote_volume": 125076.0509,
          "trades": 1150,
          "taker_buy_base": 440321.0,
          "taker_buy_quote": 70930.8079
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.1623,
          "high": 0.1633,
          "low": 0.162,
          "close": 0.1632,
          "volume": 468444.0,
          "close_time": 1762487999999,
          "quote_volume": 76334.5403,
          "trades": 709,
          "taker_buy_base": 294097.0,
          "taker_buy_quote": 47922.9868
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.1632,
          "high": 0.1636,
          "low": 0.1619,
          "close": 0.1632,
          "volume": 527229.0,
          "close_time": 1762491599999,
          "quote_volume": 85879.6592,
          "trades": 859,
          "taker_buy_base": 282768.0,
          "taker_buy_quote": 46054.8032
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.1631,
          "high": 0.1648,
          "low": 0.163,
          "close": 0.1647,
          "volume": 513227.0,
          "close_time": 1762495199999,
          "quote_volume": 84239.8344,
          "trades": 871,
          "taker_buy_base": 309658.0,
          "taker_buy_quote": 50835.349
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.1647,
          "high": 0.1669,
          "low": 0.1646,
          "close": 0.1652,
          "volume": 1066463.0,
          "close_time": 1762498799999,
          "quote_volume": 176871.7688,
          "trades": 1212,
          "taker_buy_base": 540379.0,
          "taker_buy_quote": 89635.3289
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.1652,
          "high": 0.1676,
          "low": 0.1647,
          "close": 0.1675,
          "volume": 1005000.0,
          "close_time": 1762502399999,
          "quote_volume": 166734.4641,
          "trades": 1207,
          "taker_buy_base": 498513.0,
          "taker_buy_quote": 82792.4842
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.1674,
          "high": 0.1677,
          "low": 0.1659,
          "close": 0.1664,
          "volume": 415940.0,
          "close_time": 1762505999999,
          "quote_volume": 69316.3412,
          "trades": 898,
          "taker_buy_base": 180554.0,
          "taker_buy_quote": 30091.8611
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.1664,
          "high": 0.1668,
          "low": 0.1633,
          "close": 0.1656,
          "volume": 1382454.0,
          "close_time": 1762509599999,
          "quote_volume": 228709.2009,
          "trades": 1591,
          "taker_buy_base": 670936.0,
          "taker_buy_quote": 111117.4678
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.1656,
          "high": 0.1666,
          "low": 0.1637,
          "close": 0.1644,
          "volume": 675541.0,
          "close_time": 1762513199999,
          "quote_volume": 111638.6434,
          "trades": 1033,
          "taker_buy_base": 323665.0,
          "taker_buy_quote": 53548.7692
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.1643,
          "high": 0.1643,
          "low": 0.1615,
          "close": 0.1639,
          "volume": 1128062.0,
          "close_time": 1762516799999,
          "quote_volume": 183705.3962,
          "trades": 1536,
          "taker_buy_base": 544553.0,
          "taker_buy_quote": 88740.5699
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.1639,
          "high": 0.1644,
          "low": 0.1596,
          "close": 0.1608,
          "volume": 1567014.0,
          "close_time": 1762520399999,
          "quote_volume": 252604.7419,
          "trades": 1773,
          "taker_buy_base": 749245.0,
          "taker_buy_quote": 120651.731
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.1608,
          "high": 0.1644,
          "low": 0.1602,
          "close": 0.1641,
          "volume": 1195208.0,
          "close_time": 1762523999999,
          "quote_volume": 194066.5615,
          "trades": 1611,
          "taker_buy_base": 724274.0,
          "taker_buy_quote": 117702.7385
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.164,
          "high": 0.1679,
          "low": 0.1618,
          "close": 0.1672,
          "volume": 1529800.0,
          "close_time": 1762527599999,
          "quote_volume": 252747.1748,
          "trades": 2512,
          "taker_buy_base": 895796.0,
          "taker_buy_quote": 148259.1539
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.1674,
          "high": 0.1723,
          "low": 0.1656,
          "close": 0.1718,
          "volume": 2629478.0,
          "close_time": 1762531199999,
          "quote_volume": 445729.7893,
          "trades": 3886,
          "taker_buy_base": 1441386.0,
          "taker_buy_quote": 244944.1249
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.1718,
          "high": 0.1787,
          "low": 0.1711,
          "close": 0.1775,
          "volume": 4229194.0,
          "close_time": 1762534799999,
          "quote_volume": 742453.8519,
          "trades": 5352,
          "taker_buy_base": 2614490.0,
          "taker_buy_quote": 459040.4095
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.1775,
          "high": 0.1819,
          "low": 0.1757,
          "close": 0.1817,
          "volume": 2193032.0,
          "close_time": 1762538399999,
          "quote_volume": 393163.484,
          "trades": 2769,
          "taker_buy_base": 1341702.0,
          "taker_buy_quote": 240439.2204
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.1818,
          "high": 0.1854,
          "low": 0.181,
          "close": 0.1829,
          "volume": 2201915.0,
          "close_time": 1762541999999,
          "quote_volume": 404416.4383,
          "trades": 2995,
          "taker_buy_base": 1052304.0,
          "taker_buy_quote": 193229.3164
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.1829,
          "high": 0.1854,
          "low": 0.1823,
          "close": 0.1847,
          "volume": 1517115.0,
          "close_time": 1762545599999,
          "quote_volume": 279217.8531,
          "trades": 2270,
          "taker_buy_base": 849803.0,
          "taker_buy_quote": 156440.0573
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.1847,
          "high": 0.1856,
          "low": 0.1826,
          "close": 0.1849,
          "volume": 1238654.0,
          "close_time": 1762549199999,
          "quote_volume": 228115.3829,
          "trades": 1526,
          "taker_buy_base": 575159.0,
          "taker_buy_quote": 105994.5978
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.185,
          "high": 0.1867,
          "low": 0.1845,
          "close": 0.1857,
          "volume": 3300979.0,
          "close_time": 1762552799999,
          "quote_volume": 611951.9069,
          "trades": 2102,
          "taker_buy_base": 2513930.0,
          "taker_buy_quote": 466049.8874
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.1858,
          "high": 0.1862,
          "low": 0.1842,
          "close": 0.1853,
          "volume": 851667.0,
          "close_time": 1762556399999,
          "quote_volume": 157784.1169,
          "trades": 1176,
          "taker_buy_base": 445266.0,
          "taker_buy_quote": 82507.6928
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.1852,
          "high": 0.1852,
          "low": 0.1802,
          "close": 0.1809,
          "volume": 822621.0,
          "close_time": 1762559999999,
          "quote_volume": 149795.4163,
          "trades": 1465,
          "taker_buy_base": 404754.0,
          "taker_buy_quote": 73653.2138
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.181,
          "high": 0.1842,
          "low": 0.1794,
          "close": 0.1794,
          "volume": 1743196.0,
          "close_time": 1762563599999,
          "quote_volume": 317902.3344,
          "trades": 2955,
          "taker_buy_base": 878425.0,
          "taker_buy_quote": 160478.1106
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.1794,
          "high": 0.1832,
          "low": 0.1794,
          "close": 0.1832,
          "volume": 685069.0,
          "close_time": 1762567199999,
          "quote_volume": 124581.1659,
          "trades": 1218,
          "taker_buy_base": 397577.0,
          "taker_buy_quote": 72302.2501
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.183,
          "high": 0.1851,
          "low": 0.1826,
          "close": 0.1833,
          "volume": 704176.0,
          "close_time": 1762570799999,
          "quote_volume": 129510.0953,
          "trades": 1631,
          "taker_buy_base": 430583.0,
          "taker_buy_quote": 79211.7424
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.1832,
          "high": 0.1848,
          "low": 0.1806,
          "close": 0.1807,
          "volume": 682476.0,
          "close_time": 1762574399999,
          "quote_volume": 124780.1009,
          "trades": 1608,
          "taker_buy_base": 312487.0,
          "taker_buy_quote": 57208.8753
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.1806,
          "high": 0.1829,
          "low": 0.1806,
          "close": 0.1812,
          "volume": 540542.0,
          "close_time": 1762577999999,
          "quote_volume": 98177.8803,
          "trades": 999,
          "taker_buy_base": 277635.0,
          "taker_buy_quote": 50461.378
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.1812,
          "high": 0.1817,
          "low": 0.1782,
          "close": 0.1782,
          "volume": 730591.0,
          "close_time": 1762581599999,
          "quote_volume": 131412.7532,
          "trades": 1269,
          "taker_buy_base": 286519.0,
          "taker_buy_quote": 51556.2994
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.1782,
          "high": 0.1787,
          "low": 0.1763,
          "close": 0.1776,
          "volume": 983022.0,
          "close_time": 1762585199999,
          "quote_volume": 174462.6183,
          "trades": 1855,
          "taker_buy_base": 402074.0,
          "taker_buy_quote": 71393.4304
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.1777,
          "high": 0.1787,
          "low": 0.1759,
          "close": 0.1785,
          "volume": 1012732.0,
          "close_time": 1762588799999,
          "quote_volume": 179296.919,
          "trades": 1412,
          "taker_buy_base": 510522.0,
          "taker_buy_quote": 90432.7026
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.1785,
          "high": 0.1801,
          "low": 0.1769,
          "close": 0.1795,
          "volume": 1352613.0,
          "close_time": 1762592399999,
          "quote_volume": 241720.6367,
          "trades": 1932,
          "taker_buy_base": 605213.0,
          "taker_buy_quote": 108285.9866
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.1796,
          "high": 0.1802,
          "low": 0.1777,
          "close": 0.1782,
          "volume": 753474.0,
          "close_time": 1762595999999,
          "quote_volume": 134811.0018,
          "trades": 1499,
          "taker_buy_base": 327432.0,
          "taker_buy_quote": 58627.4259
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.1781,
          "high": 0.1809,
          "low": 0.1778,
          "close": 0.1807,
          "volume": 921224.0,
          "close_time": 1762599599999,
          "quote_volume": 165285.6908,
          "trades": 2454,
          "taker_buy_base": 542113.0,
          "taker_buy_quote": 97301.345
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.1806,
          "high": 0.1818,
          "low": 0.1794,
          "close": 0.1805,
          "volume": 907947.0,
          "close_time": 1762603199999,
          "quote_volume": 164114.1261,
          "trades": 1886,
          "taker_buy_base": 486262.0,
          "taker_buy_quote": 87915.7257
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.1804,
          "high": 0.1807,
          "low": 0.1787,
          "close": 0.1802,
          "volume": 722944.0,
          "close_time": 1762606799999,
          "quote_volume": 130171.047,
          "trades": 1646,
          "taker_buy_base": 370839.0,
          "taker_buy_quote": 66812.702
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.1803,
          "high": 0.1805,
          "low": 0.1758,
          "close": 0.1759,
          "volume": 966614.0,
          "close_time": 1762610399999,
          "quote_volume": 171849.5753,
          "trades": 2467,
          "taker_buy_base": 386946.0,
          "taker_buy_quote": 68812.6837
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.1759,
          "high": 0.178,
          "low": 0.1749,
          "close": 0.1779,
          "volume": 1005698.0,
          "close_time": 1762613999999,
          "quote_volume": 177646.5855,
          "trades": 2045,
          "taker_buy_base": 593508.0,
          "taker_buy_quote": 104906.248
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.1779,
          "high": 0.1783,
          "low": 0.1747,
          "close": 0.1755,
          "volume": 954871.0,
          "close_time": 1762617599999,
          "quote_volume": 168239.485,
          "trades": 1878,
          "taker_buy_base": 489749.0,
          "taker_buy_quote": 86401.3918
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.1755,
          "high": 0.1767,
          "low": 0.1739,
          "close": 0.1762,
          "volume": 1157005.0,
          "close_time": 1762621199999,
          "quote_volume": 203206.3031,
          "trades": 1921,
          "taker_buy_base": 670888.0,
          "taker_buy_quote": 117901.5519
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.1762,
          "high": 0.1776,
          "low": 0.1754,
          "close": 0.1769,
          "volume": 540116.0,
          "close_time": 1762624799999,
          "quote_volume": 95457.3178,
          "trades": 1342,
          "taker_buy_base": 329516.0,
          "taker_buy_quote": 58245.6177
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.1769,
          "high": 0.1782,
          "low": 0.1764,
          "close": 0.178,
          "volume": 367135.0,
          "close_time": 1762628399999,
          "quote_volume": 65081.3324,
          "trades": 905,
          "taker_buy_base": 201932.0,
          "taker_buy_quote": 35817.9077
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.1778,
          "high": 0.178,
          "low": 0.1753,
          "close": 0.1767,
          "volume": 1170006.0,
          "close_time": 1762631999999,
          "quote_volume": 206211.1512,
          "trades": 961,
          "taker_buy_base": 799817.0,
          "taker_buy_quote": 140734.8035
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.1768,
          "high": 0.1777,
          "low": 0.1761,
          "close": 0.1774,
          "volume": 302705.0,
          "close_time": 1762635599999,
          "quote_volume": 53545.6204,
          "trades": 681,
          "taker_buy_base": 156151.0,
          "taker_buy_quote": 27623.0144
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.1773,
          "high": 0.1781,
          "low": 0.1768,
          "close": 0.1777,
          "volume": 189261.0,
          "close_time": 1762639199999,
          "quote_volume": 33592.4728,
          "trades": 471,
          "taker_buy_base": 98937.0,
          "taker_buy_quote": 17565.3959
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.1777,
          "high": 0.1779,
          "low": 0.1768,
          "close": 0.1773,
          "volume": 335135.0,
          "close_time": 1762642799999,
          "quote_volume": 59451.4452,
          "trades": 483,
          "taker_buy_base": 187775.0,
          "taker_buy_quote": 33322.6322
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.1773,
          "high": 0.1781,
          "low": 0.177,
          "close": 0.1777,
          "volume": 286288.0,
          "close_time": 1762646399999,
          "quote_volume": 50878.4182,
          "trades": 404,
          "taker_buy_base": 171308.0,
          "taker_buy_quote": 30446.7473
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.1778,
          "high": 0.1778,
          "low": 0.1752,
          "close": 0.1757,
          "volume": 424605.0,
          "close_time": 1762649999999,
          "quote_volume": 74905.1934,
          "trades": 810,
          "taker_buy_base": 160946.0,
          "taker_buy_quote": 28403.9192
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.1755,
          "high": 0.1767,
          "low": 0.1747,
          "close": 0.1757,
          "volume": 281594.0,
          "close_time": 1762653599999,
          "quote_volume": 49462.8516,
          "trades": 605,
          "taker_buy_base": 154362.0,
          "taker_buy_quote": 27124.7929
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.1757,
          "high": 0.1757,
          "low": 0.1717,
          "close": 0.1722,
          "volume": 700945.0,
          "close_time": 1762657199999,
          "quote_volume": 121531.5971,
          "trades": 1194,
          "taker_buy_base": 260879.0,
          "taker_buy_quote": 45326.4646
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.1722,
          "high": 0.1728,
          "low": 0.1706,
          "close": 0.1714,
          "volume": 628817.0,
          "close_time": 1762660799999,
          "quote_volume": 107892.3257,
          "trades": 1198,
          "taker_buy_base": 324289.0,
          "taker_buy_quote": 55679.8239
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.1714,
          "high": 0.173,
          "low": 0.1713,
          "close": 0.1717,
          "volume": 206646.0,
          "close_time": 1762664399999,
          "quote_volume": 35556.0244,
          "trades": 457,
          "taker_buy_base": 106542.0,
          "taker_buy_quote": 18339.3204
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.1716,
          "high": 0.1725,
          "low": 0.171,
          "close": 0.1725,
          "volume": 363317.0,
          "close_time": 1762667999999,
          "quote_volume": 62367.2208,
          "trades": 596,
          "taker_buy_base": 153990.0,
          "taker_buy_quote": 26455.4895
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.1725,
          "high": 0.1739,
          "low": 0.1717,
          "close": 0.1724,
          "volume": 265367.0,
          "close_time": 1762671599999,
          "quote_volume": 45895.928,
          "trades": 580,
          "taker_buy_base": 142287.0,
          "taker_buy_quote": 24620.841
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.1724,
          "high": 0.1749,
          "low": 0.1723,
          "close": 0.1745,
          "volume": 624807.0,
          "close_time": 1762675199999,
          "quote_volume": 108724.0551,
          "trades": 719,
          "taker_buy_base": 432357.0,
          "taker_buy_quote": 75302.0424
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.1745,
          "high": 0.1745,
          "low": 0.1718,
          "close": 0.1721,
          "volume": 489543.0,
          "close_time": 1762678799999,
          "quote_volume": 84554.4608,
          "trades": 700,
          "taker_buy_base": 229635.0,
          "taker_buy_quote": 39650.5845
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.1724,
          "high": 0.1737,
          "low": 0.1704,
          "close": 0.1708,
          "volume": 452610.0,
          "close_time": 1762682399999,
          "quote_volume": 77890.5082,
          "trades": 718,
          "taker_buy_base": 174201.0,
          "taker_buy_quote": 30017.8926
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.1706,
          "high": 0.1735,
          "low": 0.1696,
          "close": 0.1733,
          "volume": 1098563.0,
          "close_time": 1762685999999,
          "quote_volume": 187838.4573,
          "trades": 1552,
          "taker_buy_base": 526691.0,
          "taker_buy_quote": 90159.4466
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.1735,
          "high": 0.1763,
          "low": 0.1735,
          "close": 0.1757,
          "volume": 786567.0,
          "close_time": 1762689599999,
          "quote_volume": 137920.1531,
          "trades": 1047,
          "taker_buy_base": 373805.0,
          "taker_buy_quote": 65546.4699
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.1756,
          "high": 0.1769,
          "low": 0.1749,
          "close": 0.175,
          "volume": 499754.0,
          "close_time": 1762693199999,
          "quote_volume": 87888.1155,
          "trades": 1015,
          "taker_buy_base": 273990.0,
          "taker_buy_quote": 48195.3477
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.175,
          "high": 0.1775,
          "low": 0.1748,
          "close": 0.1767,
          "volume": 636400.0,
          "close_time": 1762696799999,
          "quote_volume": 112028.6348,
          "trades": 949,
          "taker_buy_base": 284597.0,
          "taker_buy_quote": 50161.835
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.1766,
          "high": 0.1806,
          "low": 0.1756,
          "close": 0.1766,
          "volume": 3059420.0,
          "close_time": 1762700399999,
          "quote_volume": 546586.7612,
          "trades": 2657,
          "taker_buy_base": 1532999.0,
          "taker_buy_quote": 274039.4468
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.1766,
          "high": 0.1791,
          "low": 0.1765,
          "close": 0.1784,
          "volume": 623761.0,
          "close_time": 1762703999999,
          "quote_volume": 111240.6964,
          "trades": 741,
          "taker_buy_base": 376665.0,
          "taker_buy_quote": 67185.2524
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.1784,
          "high": 0.1801,
          "low": 0.1775,
          "close": 0.1795,
          "volume": 511542.0,
          "close_time": 1762707599999,
          "quote_volume": 91411.8866,
          "trades": 883,
          "taker_buy_base": 277974.0,
          "taker_buy_quote": 49700.0783
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.1796,
          "high": 0.1802,
          "low": 0.1778,
          "close": 0.1781,
          "volume": 626994.0,
          "close_time": 1762711199999,
          "quote_volume": 112224.5746,
          "trades": 734,
          "taker_buy_base": 249750.0,
          "taker_buy_quote": 44740.222
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.1782,
          "high": 0.1812,
          "low": 0.1775,
          "close": 0.1808,
          "volume": 595922.0,
          "close_time": 1762714799999,
          "quote_volume": 106728.8208,
          "trades": 785,
          "taker_buy_base": 338065.0,
          "taker_buy_quote": 60619.2129
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.181,
          "high": 0.1819,
          "low": 0.1798,
          "close": 0.1819,
          "volume": 522454.0,
          "close_time": 1762718399999,
          "quote_volume": 94517.8924,
          "trades": 658,
          "taker_buy_base": 245405.0,
          "taker_buy_quote": 44410.6631
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.1818,
          "high": 0.182,
          "low": 0.1797,
          "close": 0.1804,
          "volume": 361480.0,
          "close_time": 1762721999999,
          "quote_volume": 65267.8982,
          "trades": 621,
          "taker_buy_base": 139644.0,
          "taker_buy_quote": 25229.1851
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.1804,
          "high": 0.1805,
          "low": 0.1796,
          "close": 0.1801,
          "volume": 357060.0,
          "close_time": 1762725599999,
          "quote_volume": 64251.528,
          "trades": 480,
          "taker_buy_base": 184320.0,
          "taker_buy_quote": 33164.4857
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.1803,
          "high": 0.1803,
          "low": 0.1781,
          "close": 0.1782,
          "volume": 363322.0,
          "close_time": 1762729199999,
          "quote_volume": 65030.5844,
          "trades": 739,
          "taker_buy_base": 165690.0,
          "taker_buy_quote": 29675.5266
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.1786,
          "high": 0.1802,
          "low": 0.1773,
          "close": 0.1778,
          "volume": 592028.0,
          "close_time": 1762732799999,
          "quote_volume": 105451.5212,
          "trades": 955,
          "taker_buy_base": 264979.0,
          "taker_buy_quote": 47242.6771
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.1779,
          "high": 0.1819,
          "low": 0.1763,
          "close": 0.1807,
          "volume": 1380802.0,
          "close_time": 1762736399999,
          "quote_volume": 249063.1306,
          "trades": 1833,
          "taker_buy_base": 517194.0,
          "taker_buy_quote": 92988.66
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.1807,
          "high": 0.1816,
          "low": 0.1795,
          "close": 0.1795,
          "volume": 474037.0,
          "close_time": 1762739999999,
          "quote_volume": 85458.7554,
          "trades": 754,
          "taker_buy_base": 207835.0,
          "taker_buy_quote": 37490.2048
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.1795,
          "high": 0.1811,
          "low": 0.179,
          "close": 0.1808,
          "volume": 696769.0,
          "close_time": 1762743599999,
          "quote_volume": 125738.0147,
          "trades": 725,
          "taker_buy_base": 200279.0,
          "taker_buy_quote": 36091.6763
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.1809,
          "high": 0.1833,
          "low": 0.1809,
          "close": 0.1823,
          "volume": 524242.0,
          "close_time": 1762747199999,
          "quote_volume": 95478.3042,
          "trades": 925,
          "taker_buy_base": 355065.0,
          "taker_buy_quote": 64647.2699
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.1824,
          "high": 0.1827,
          "low": 0.18,
          "close": 0.1809,
          "volume": 513901.0,
          "close_time": 1762750799999,
          "quote_volume": 93070.9368,
          "trades": 878,
          "taker_buy_base": 242225.0,
          "taker_buy_quote": 43879.2761
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.181,
          "high": 0.1819,
          "low": 0.18,
          "close": 0.1814,
          "volume": 347734.0,
          "close_time": 1762754399999,
          "quote_volume": 62931.5382,
          "trades": 513,
          "taker_buy_base": 183758.0,
          "taker_buy_quote": 33288.0111
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.1815,
          "high": 0.1823,
          "low": 0.1806,
          "close": 0.1814,
          "volume": 411903.0,
          "close_time": 1762757999999,
          "quote_volume": 74723.3245,
          "trades": 612,
          "taker_buy_base": 207025.0,
          "taker_buy_quote": 37591.0104
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.1815,
          "high": 0.1829,
          "low": 0.1812,
          "close": 0.1829,
          "volume": 598995.0,
          "close_time": 1762761599999,
          "quote_volume": 109201.8514,
          "trades": 905,
          "taker_buy_base": 298490.0,
          "taker_buy_quote": 54426.7329
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.1828,
          "high": 0.1835,
          "low": 0.1805,
          "close": 0.1818,
          "volume": 603524.0,
          "close_time": 1762765199999,
          "quote_volume": 109899.2671,
          "trades": 1148,
          "taker_buy_base": 311198.0,
          "taker_buy_quote": 56724.613
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.1818,
          "high": 0.1892,
          "low": 0.1816,
          "close": 0.1878,
          "volume": 1646056.0,
          "close_time": 1762768799999,
          "quote_volume": 306231.8453,
          "trades": 2952,
          "taker_buy_base": 990807.0,
          "taker_buy_quote": 184148.9459
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.1879,
          "high": 0.1888,
          "low": 0.1854,
          "close": 0.1873,
          "volume": 1092529.0,
          "close_time": 1762772399999,
          "quote_volume": 204693.2939,
          "trades": 1647,
          "taker_buy_base": 561813.0,
          "taker_buy_quote": 105321.8813
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.1873,
          "high": 0.1908,
          "low": 0.1872,
          "close": 0.1882,
          "volume": 1973196.0,
          "close_time": 1762775999999,
          "quote_volume": 373443.0935,
          "trades": 2351,
          "taker_buy_base": 1030235.0,
          "taker_buy_quote": 195123.2997
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.1883,
          "high": 0.1884,
          "low": 0.185,
          "close": 0.1853,
          "volume": 1038988.0,
          "close_time": 1762779599999,
          "quote_volume": 194195.9355,
          "trades": 1221,
          "taker_buy_base": 620417.0,
          "taker_buy_quote": 116149.166
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.1852,
          "high": 0.1894,
          "low": 0.1851,
          "close": 0.1883,
          "volume": 1111953.0,
          "close_time": 1762783199999,
          "quote_volume": 208703.5353,
          "trades": 1489,
          "taker_buy_base": 674988.0,
          "taker_buy_quote": 126693.6093
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.188,
          "high": 0.188,
          "low": 0.1828,
          "close": 0.1842,
          "volume": 1329880.0,
          "close_time": 1762786799999,
          "quote_volume": 246973.5768,
          "trades": 2013,
          "taker_buy_base": 446734.0,
          "taker_buy_quote": 83011.3995
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.1843,
          "high": 0.1887,
          "low": 0.184,
          "close": 0.1865,
          "volume": 1528203.0,
          "close_time": 1762790399999,
          "quote_volume": 285136.2499,
          "trades": 2772,
          "taker_buy_base": 840648.0,
          "taker_buy_quote": 156906.1246
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.1865,
          "high": 0.1881,
          "low": 0.1842,
          "close": 0.1851,
          "volume": 971514.0,
          "close_time": 1762793999999,
          "quote_volume": 180836.1204,
          "trades": 1585,
          "taker_buy_base": 424581.0,
          "taker_buy_quote": 79082.9396
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.1853,
          "high": 0.1884,
          "low": 0.185,
          "close": 0.1879,
          "volume": 744353.0,
          "close_time": 1762797599999,
          "quote_volume": 139151.4108,
          "trades": 905,
          "taker_buy_base": 429918.0,
          "taker_buy_quote": 80385.3041
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.1878,
          "high": 0.1922,
          "low": 0.1876,
          "close": 0.1887,
          "volume": 2289270.0,
          "close_time": 1762801199999,
          "quote_volume": 434461.3367,
          "trades": 2854,
          "taker_buy_base": 1253203.0,
          "taker_buy_quote": 237815.8903
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.1888,
          "high": 0.191,
          "low": 0.1877,
          "close": 0.1894,
          "volume": 1018413.0,
          "close_time": 1762804799999,
          "quote_volume": 192643.0655,
          "trades": 1440,
          "taker_buy_base": 471896.0,
          "taker_buy_quote": 89305.5836
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.1894,
          "high": 0.1916,
          "low": 0.1888,
          "close": 0.1898,
          "volume": 1002623.0,
          "close_time": 1762808399999,
          "quote_volume": 190570.3661,
          "trades": 1328,
          "taker_buy_base": 498665.0,
          "taker_buy_quote": 94809.4123
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.1898,
          "high": 0.1898,
          "low": 0.1871,
          "close": 0.1882,
          "volume": 696134.0,
          "close_time": 1762811999999,
          "quote_volume": 130933.7839,
          "trades": 943,
          "taker_buy_base": 277077.0,
          "taker_buy_quote": 52139.3681
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.1882,
          "high": 0.1911,
          "low": 0.1868,
          "close": 0.1907,
          "volume": 954189.0,
          "close_time": 1762815599999,
          "quote_volume": 180321.0411,
          "trades": 1465,
          "taker_buy_base": 638838.0,
          "taker_buy_quote": 120829.6536
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.1906,
          "high": 0.1907,
          "low": 0.1881,
          "close": 0.1889,
          "volume": 579353.0,
          "close_time": 1762819199999,
          "quote_volume": 109642.5911,
          "trades": 747,
          "taker_buy_base": 301289.0,
          "taker_buy_quote": 57080.5552
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1889,
          "high": 0.1897,
          "low": 0.1854,
          "close": 0.1874,
          "volume": 653899.0,
          "close_time": 1762822799999,
          "quote_volume": 122411.4954,
          "trades": 1285,
          "taker_buy_base": 310958.0,
          "taker_buy_quote": 58262.1741
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.1875,
          "high": 0.1914,
          "low": 0.1868,
          "close": 0.1871,
          "volume": 1750706.0,
          "close_time": 1762826399999,
          "quote_volume": 331562.8689,
          "trades": 2067,
          "taker_buy_base": 541023.0,
          "taker_buy_quote": 102377.4644
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.1873,
          "high": 0.1902,
          "low": 0.1861,
          "close": 0.1887,
          "volume": 561024.0,
          "close_time": 1762829999999,
          "quote_volume": 105416.5507,
          "trades": 1155,
          "taker_buy_base": 275109.0,
          "taker_buy_quote": 51745.1618
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.1887,
          "high": 0.1895,
          "low": 0.1874,
          "close": 0.1882,
          "volume": 216379.0,
          "close_time": 1762833599999,
          "quote_volume": 40764.9512,
          "trades": 411,
          "taker_buy_base": 73412.0,
          "taker_buy_quote": 13836.9402
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.1876,
          "high": 0.188,
          "low": 0.1845,
          "close": 0.1846,
          "volume": 392458.0,
          "close_time": 1762837199999,
          "quote_volume": 72902.5455,
          "trades": 986,
          "taker_buy_base": 99028.0,
          "taker_buy_quote": 18410.5129
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.1846,
          "high": 0.1846,
          "low": 0.1819,
          "close": 0.1821,
          "volume": 514363.0,
          "close_time": 1762840799999,
          "quote_volume": 94156.5023,
          "trades": 1125,
          "taker_buy_base": 161199.0,
          "taker_buy_quote": 29501.711
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.1822,
          "high": 0.1832,
          "low": 0.1813,
          "close": 0.1825,
          "volume": 499349.0,
          "close_time": 1762844399999,
          "quote_volume": 90961.6866,
          "trades": 857,
          "taker_buy_base": 157821.0,
          "taker_buy_quote": 28793.356
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.1825,
          "high": 0.1825,
          "low": 0.1789,
          "close": 0.179,
          "volume": 1276462.0,
          "close_time": 1762847999999,
          "quote_volume": 229818.3666,
          "trades": 1582,
          "taker_buy_base": 780007.0,
          "taker_buy_quote": 140269.788
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.179,
          "high": 0.1806,
          "low": 0.1788,
          "close": 0.1806,
          "volume": 1016336.0,
          "close_time": 1762851599999,
          "quote_volume": 182492.6439,
          "trades": 736,
          "taker_buy_base": 678433.0,
          "taker_buy_quote": 121828.1184
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.1805,
          "high": 0.182,
          "low": 0.18,
          "close": 0.18,
          "volume": 1266399.0,
          "close_time": 1762855199999,
          "quote_volume": 229435.4134,
          "trades": 610,
          "taker_buy_base": 290303.0,
          "taker_buy_quote": 52540.8302
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.1801,
          "high": 0.181,
          "low": 0.1798,
          "close": 0.1808,
          "volume": 529583.0,
          "close_time": 1762858799999,
          "quote_volume": 95484.6323,
          "trades": 451,
          "taker_buy_base": 162557.0,
          "taker_buy_quote": 29299.0428
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.1811,
          "high": 0.1824,
          "low": 0.1807,
          "close": 0.1811,
          "volume": 518695.0,
          "close_time": 1762862399999,
          "quote_volume": 94229.5037,
          "trades": 461,
          "taker_buy_base": 268011.0,
          "taker_buy_quote": 48668.0561
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.1814,
          "high": 0.1825,
          "low": 0.1792,
          "close": 0.1797,
          "volume": 791160.0,
          "close_time": 1762865999999,
          "quote_volume": 142932.8888,
          "trades": 754,
          "taker_buy_base": 285895.0,
          "taker_buy_quote": 51689.313
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.1798,
          "high": 0.1815,
          "low": 0.1791,
          "close": 0.1794,
          "volume": 430545.0,
          "close_time": 1762869599999,
          "quote_volume": 77698.6946,
          "trades": 566,
          "taker_buy_base": 191404.0,
          "taker_buy_quote": 34551.2055
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.1795,
          "high": 0.1829,
          "low": 0.1787,
          "close": 0.1829,
          "volume": 488477.0,
          "close_time": 1762873199999,
          "quote_volume": 88146.7781,
          "trades": 787,
          "taker_buy_base": 292882.0,
          "taker_buy_quote": 52864.7229
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.1828,
          "high": 0.1828,
          "low": 0.1803,
          "close": 0.181,
          "volume": 589476.0,
          "close_time": 1762876799999,
          "quote_volume": 107046.2845,
          "trades": 642,
          "taker_buy_base": 266358.0,
          "taker_buy_quote": 48391.9215
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.181,
          "high": 0.1831,
          "low": 0.1803,
          "close": 0.1821,
          "volume": 830338.0,
          "close_time": 1762880399999,
          "quote_volume": 151111.3846,
          "trades": 973,
          "taker_buy_base": 422273.0,
          "taker_buy_quote": 76879.5202
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.1821,
          "high": 0.1831,
          "low": 0.1803,
          "close": 0.1817,
          "volume": 505556.0,
          "close_time": 1762883999999,
          "quote_volume": 91961.1148,
          "trades": 596,
          "taker_buy_base": 250534.0,
          "taker_buy_quote": 45612.1317
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.182,
          "high": 0.1824,
          "low": 0.1799,
          "close": 0.1803,
          "volume": 390462.0,
          "close_time": 1762887599999,
          "quote_volume": 70620.507,
          "trades": 494,
          "taker_buy_base": 189901.0,
          "taker_buy_quote": 34371.1013
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.1801,
          "high": 0.1806,
          "low": 0.1786,
          "close": 0.1789,
          "volume": 415780.0,
          "close_time": 1762891199999,
          "quote_volume": 74674.0713,
          "trades": 613,
          "taker_buy_base": 157131.0,
          "taker_buy_quote": 28223.4626
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.179,
          "high": 0.1792,
          "low": 0.1762,
          "close": 0.1766,
          "volume": 1449736.0,
          "close_time": 1762894799999,
          "quote_volume": 257970.0384,
          "trades": 1058,
          "taker_buy_base": 952693.0,
          "taker_buy_quote": 169668.7313
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.1768,
          "high": 0.1782,
          "low": 0.1761,
          "close": 0.1766,
          "volume": 540403.0,
          "close_time": 1762898399999,
          "quote_volume": 95629.8074,
          "trades": 625,
          "taker_buy_base": 178726.0,
          "taker_buy_quote": 31648.5002
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.1763,
          "high": 0.1791,
          "low": 0.1757,
          "close": 0.179,
          "volume": 282275.0,
          "close_time": 1762901999999,
          "quote_volume": 50290.5799,
          "trades": 428,
          "taker_buy_base": 166315.0,
          "taker_buy_quote": 29666.0291
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.1787,
          "high": 0.1795,
          "low": 0.1771,
          "close": 0.1778,
          "volume": 358593.0,
          "close_time": 1762905599999,
          "quote_volume": 63925.1914,
          "trades": 411,
          "taker_buy_base": 148168.0,
          "taker_buy_quote": 26451.5056
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.1777,
          "high": 0.1786,
          "low": 0.1761,
          "close": 0.1763,
          "volume": 553887.0,
          "close_time": 1762909199999,
          "quote_volume": 98231.4482,
          "trades": 809,
          "taker_buy_base": 217077.0,
          "taker_buy_quote": 38512.6944
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.1763,
          "high": 0.1797,
          "low": 0.1762,
          "close": 0.179,
          "volume": 459820.0,
          "close_time": 1762912799999,
          "quote_volume": 82091.377,
          "trades": 688,
          "taker_buy_base": 200253.0,
          "taker_buy_quote": 35782.6941
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.179,
          "high": 0.1796,
          "low": 0.1768,
          "close": 0.1784,
          "volume": 333556.0,
          "close_time": 1762916399999,
          "quote_volume": 59412.9779,
          "trades": 496,
          "taker_buy_base": 127443.0,
          "taker_buy_quote": 22719.5959
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.1781,
          "high": 0.179,
          "low": 0.178,
          "close": 0.1781,
          "volume": 363188.0,
          "close_time": 1762919999999,
          "quote_volume": 64770.5621,
          "trades": 520,
          "taker_buy_base": 149111.0,
          "taker_buy_quote": 26608.6096
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.1782,
          "high": 0.1788,
          "low": 0.1771,
          "close": 0.1784,
          "volume": 253868.0,
          "close_time": 1762923599999,
          "quote_volume": 45154.9711,
          "trades": 310,
          "taker_buy_base": 119047.0,
          "taker_buy_quote": 21191.3503
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.1785,
          "high": 0.1795,
          "low": 0.1777,
          "close": 0.179,
          "volume": 260159.0,
          "close_time": 1762927199999,
          "quote_volume": 46527.6028,
          "trades": 331,
          "taker_buy_base": 124593.0,
          "taker_buy_quote": 22274.2894
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.1791,
          "high": 0.1805,
          "low": 0.179,
          "close": 0.1798,
          "volume": 399536.0,
          "close_time": 1762930799999,
          "quote_volume": 71889.6672,
          "trades": 485,
          "taker_buy_base": 174748.0,
          "taker_buy_quote": 31450.687
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.1797,
          "high": 0.1805,
          "low": 0.1778,
          "close": 0.1778,
          "volume": 372263.0,
          "close_time": 1762934399999,
          "quote_volume": 66687.1135,
          "trades": 663,
          "taker_buy_base": 119345.0,
          "taker_buy_quote": 21402.9404
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.1781,
          "high": 0.1825,
          "low": 0.178,
          "close": 0.1817,
          "volume": 843915.0,
          "close_time": 1762937999999,
          "quote_volume": 152936.7156,
          "trades": 992,
          "taker_buy_base": 340494.0,
          "taker_buy_quote": 61587.7135
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.1818,
          "high": 0.1834,
          "low": 0.1817,
          "close": 0.1832,
          "volume": 493585.0,
          "close_time": 1762941599999,
          "quote_volume": 90211.1216,
          "trades": 700,
          "taker_buy_base": 319153.0,
          "taker_buy_quote": 58362.7048
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.1832,
          "high": 0.1839,
          "low": 0.1825,
          "close": 0.1833,
          "volume": 568095.0,
          "close_time": 1762945199999,
          "quote_volume": 104124.5631,
          "trades": 594,
          "taker_buy_base": 366354.0,
          "taker_buy_quote": 67150.7066
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.1833,
          "high": 0.1843,
          "low": 0.1827,
          "close": 0.183,
          "volume": 447492.0,
          "close_time": 1762948799999,
          "quote_volume": 82097.413,
          "trades": 545,
          "taker_buy_base": 181857.0,
          "taker_buy_quote": 33380.6563
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.183,
          "high": 0.1839,
          "low": 0.182,
          "close": 0.1823,
          "volume": 526991.0,
          "close_time": 1762952399999,
          "quote_volume": 96289.2805,
          "trades": 757,
          "taker_buy_base": 232571.0,
          "taker_buy_quote": 42533.2391
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.1825,
          "high": 0.1841,
          "low": 0.1815,
          "close": 0.1837,
          "volume": 366902.0,
          "close_time": 1762955999999,
          "quote_volume": 67007.172,
          "trades": 700,
          "taker_buy_base": 194476.0,
          "taker_buy_quote": 35578.3586
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.1837,
          "high": 0.1837,
          "low": 0.1783,
          "close": 0.1801,
          "volume": 854635.0,
          "close_time": 1762959599999,
          "quote_volume": 154765.7588,
          "trades": 1405,
          "taker_buy_base": 315975.0,
          "taker_buy_quote": 57314.9039
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.1804,
          "high": 0.1816,
          "low": 0.1754,
          "close": 0.1763,
          "volume": 2448116.0,
          "close_time": 1762963199999,
          "quote_volume": 435508.5813,
          "trades": 2245,
          "taker_buy_base": 1128043.0,
          "taker_buy_quote": 201464.4331
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.1763,
          "high": 0.1767,
          "low": 0.1714,
          "close": 0.172,
          "volume": 2626098.0,
          "close_time": 1762966799999,
          "quote_volume": 455214.0336,
          "trades": 3066,
          "taker_buy_base": 1446056.0,
          "taker_buy_quote": 250389.3395
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.172,
          "high": 0.174,
          "low": 0.1704,
          "close": 0.1731,
          "volume": 725428.0,
          "close_time": 1762970399999,
          "quote_volume": 124683.4186,
          "trades": 1147,
          "taker_buy_base": 336071.0,
          "taker_buy_quote": 57820.0192
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.1733,
          "high": 0.1752,
          "low": 0.1729,
          "close": 0.1731,
          "volume": 2796577.0,
          "close_time": 1762973999999,
          "quote_volume": 487889.3471,
          "trades": 1797,
          "taker_buy_base": 694123.0,
          "taker_buy_quote": 120832.2588
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.1729,
          "high": 0.1732,
          "low": 0.1705,
          "close": 0.1724,
          "volume": 789764.0,
          "close_time": 1762977599999,
          "quote_volume": 135735.4474,
          "trades": 1158,
          "taker_buy_base": 333028.0,
          "taker_buy_quote": 57349.2801
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.1723,
          "high": 0.1749,
          "low": 0.1719,
          "close": 0.1739,
          "volume": 750943.0,
          "close_time": 1762981199999,
          "quote_volume": 130323.9826,
          "trades": 712,
          "taker_buy_base": 387589.0,
          "taker_buy_quote": 67327.8062
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.1739,
          "high": 0.1744,
          "low": 0.173,
          "close": 0.1731,
          "volume": 660553.0,
          "close_time": 1762984799999,
          "quote_volume": 114593.6982,
          "trades": 670,
          "taker_buy_base": 256681.0,
          "taker_buy_quote": 44554.8176
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.173,
          "high": 0.1738,
          "low": 0.1721,
          "close": 0.1736,
          "volume": 505916.0,
          "close_time": 1762988399999,
          "quote_volume": 87614.4584,
          "trades": 413,
          "taker_buy_base": 161301.0,
          "taker_buy_quote": 27930.6682
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.1733,
          "high": 0.1733,
          "low": 0.1714,
          "close": 0.1721,
          "volume": 442867.0,
          "close_time": 1762991999999,
          "quote_volume": 76353.0462,
          "trades": 428,
          "taker_buy_base": 244737.0,
          "taker_buy_quote": 42193.4996
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.172,
          "high": 0.1736,
          "low": 0.1718,
          "close": 0.1726,
          "volume": 395856.0,
          "close_time": 1762995599999,
          "quote_volume": 68229.2702,
          "trades": 444,
          "taker_buy_base": 302971.0,
          "taker_buy_quote": 52216.719
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.1727,
          "high": 0.1752,
          "low": 0.1727,
          "close": 0.1733,
          "volume": 480652.0,
          "close_time": 1762999199999,
          "quote_volume": 83712.2463,
          "trades": 638,
          "taker_buy_base": 285671.0,
          "taker_buy_quote": 49782.0711
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.1734,
          "high": 0.1746,
          "low": 0.1732,
          "close": 0.1735,
          "volume": 220535.0,
          "close_time": 1763002799999,
          "quote_volume": 38349.2286,
          "trades": 233,
          "taker_buy_base": 96559.0,
          "taker_buy_quote": 16790.9616
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.1736,
          "high": 0.178,
          "low": 0.1708,
          "close": 0.1764,
          "volume": 818667.0,
          "close_time": 1763006399999,
          "quote_volume": 142906.2164,
          "trades": 1745,
          "taker_buy_base": 513680.0,
          "taker_buy_quote": 89949.8022
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.1764,
          "high": 0.1775,
          "low": 0.1751,
          "close": 0.177,
          "volume": 477107.0,
          "close_time": 1763009999999,
          "quote_volume": 84173.707,
          "trades": 623,
          "taker_buy_base": 235523.0,
          "taker_buy_quote": 41572.1241
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.1767,
          "high": 0.1791,
          "low": 0.1758,
          "close": 0.1785,
          "volume": 518764.0,
          "close_time": 1763013599999,
          "quote_volume": 92063.9236,
          "trades": 883,
          "taker_buy_base": 321265.0,
          "taker_buy_quote": 57046.3278
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.1787,
          "high": 0.1794,
          "low": 0.1775,
          "close": 0.1776,
          "volume": 421794.0,
          "close_time": 1763017199999,
          "quote_volume": 75367.8927,
          "trades": 768,
          "taker_buy_base": 223383.0,
          "taker_buy_quote": 39931.5014
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.1776,
          "high": 0.1787,
          "low": 0.1766,
          "close": 0.1772,
          "volume": 249394.0,
          "close_time": 1763020799999,
          "quote_volume": 44252.856,
          "trades": 385,
          "taker_buy_base": 101944.0,
          "taker_buy_quote": 18101.5978
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.1772,
          "high": 0.1787,
          "low": 0.1769,
          "close": 0.178,
          "volume": 151768.0,
          "close_time": 1763024399999,
          "quote_volume": 27016.9779,
          "trades": 197,
          "taker_buy_base": 95795.0,
          "taker_buy_quote": 17051.2651
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.1784,
          "high": 0.1784,
          "low": 0.1759,
          "close": 0.1767,
          "volume": 317608.0,
          "close_time": 1763027999999,
          "quote_volume": 56171.0933,
          "trades": 439,
          "taker_buy_base": 150576.0,
          "taker_buy_quote": 26637.4953
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.1767,
          "high": 0.1803,
          "low": 0.1767,
          "close": 0.1772,
          "volume": 779465.0,
          "close_time": 1763031599999,
          "quote_volume": 139096.622,
          "trades": 1088,
          "taker_buy_base": 375500.0,
          "taker_buy_quote": 67047.9714
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.1777,
          "high": 0.178,
          "low": 0.1768,
          "close": 0.177,
          "volume": 217074.0,
          "close_time": 1763035199999,
          "quote_volume": 38520.093,
          "trades": 255,
          "taker_buy_base": 130831.0,
          "taker_buy_quote": 23233.7004
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.1771,
          "high": 0.1774,
          "low": 0.1762,
          "close": 0.1766,
          "volume": 174634.0,
          "close_time": 1763038799999,
          "quote_volume": 30878.3666,
          "trades": 215,
          "taker_buy_base": 69982.0,
          "taker_buy_quote": 12380.1119
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.1768,
          "high": 0.1783,
          "low": 0.1756,
          "close": 0.1772,
          "volume": 840924.0,
          "close_time": 1763042399999,
          "quote_volume": 148898.7356,
          "trades": 565,
          "taker_buy_base": 242392.0,
          "taker_buy_quote": 42951.6421
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.1775,
          "high": 0.1796,
          "low": 0.1741,
          "close": 0.1784,
          "volume": 1084420.0,
          "close_time": 1763045999999,
          "quote_volume": 191457.514,
          "trades": 1711,
          "taker_buy_base": 672345.0,
          "taker_buy_quote": 118730.7343
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.1781,
          "high": 0.1802,
          "low": 0.1757,
          "close": 0.1766,
          "volume": 1355885.0,
          "close_time": 1763049599999,
          "quote_volume": 241619.9667,
          "trades": 1511,
          "taker_buy_base": 236079.0,
          "taker_buy_quote": 42105.2098
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.1766,
          "high": 0.1769,
          "low": 0.1727,
          "close": 0.1728,
          "volume": 1235173.0,
          "close_time": 1763053199999,
          "quote_volume": 214547.9222,
          "trades": 1072,
          "taker_buy_base": 896037.0,
          "taker_buy_quote": 155441.8782
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.173,
          "high": 0.1734,
          "low": 0.1684,
          "close": 0.1684,
          "volume": 895452.0,
          "close_time": 1763056799999,
          "quote_volume": 152700.2933,
          "trades": 1278,
          "taker_buy_base": 372072.0,
          "taker_buy_quote": 63437.8982
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.1687,
          "high": 0.1697,
          "low": 0.1654,
          "close": 0.1676,
          "volume": 1028652.0,
          "close_time": 1763060399999,
          "quote_volume": 172197.4431,
          "trades": 1522,
          "taker_buy_base": 519824.0,
          "taker_buy_quote": 87110.0647
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.167,
          "high": 0.1683,
          "low": 0.1636,
          "close": 0.1641,
          "volume": 1155690.0,
          "close_time": 1763063999999,
          "quote_volume": 191494.7791,
          "trades": 1558,
          "taker_buy_base": 468347.0,
          "taker_buy_quote": 77796.1039
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.1642,
          "high": 0.1656,
          "low": 0.1632,
          "close": 0.1644,
          "volume": 1367914.0,
          "close_time": 1763067599999,
          "quote_volume": 224729.6324,
          "trades": 1387,
          "taker_buy_base": 537072.0,
          "taker_buy_quote": 88287.9514
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.1646,
          "high": 0.1648,
          "low": 0.1629,
          "close": 0.1634,
          "volume": 541303.0,
          "close_time": 1763071199999,
          "quote_volume": 88642.769,
          "trades": 513,
          "taker_buy_base": 177656.0,
          "taker_buy_quote": 29113.2554
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.1632,
          "high": 0.1669,
          "low": 0.163,
          "close": 0.1666,
          "volume": 326264.0,
          "close_time": 1763074799999,
          "quote_volume": 54034.0977,
          "trades": 440,
          "taker_buy_base": 202633.0,
          "taker_buy_quote": 33555.9775
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.1663,
          "high": 0.1691,
          "low": 0.1656,
          "close": 0.1674,
          "volume": 487606.0,
          "close_time": 1763078399999,
          "quote_volume": 81824.2841,
          "trades": 694,
          "taker_buy_base": 223985.0,
          "taker_buy_quote": 37599.7291
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.1673,
          "high": 0.1682,
          "low": 0.1656,
          "close": 0.166,
          "volume": 552889.0,
          "close_time": 1763081999999,
          "quote_volume": 92241.7656,
          "trades": 1030,
          "taker_buy_base": 241400.0,
          "taker_buy_quote": 40333.7721
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.1658,
          "high": 0.1672,
          "low": 0.1654,
          "close": 0.1656,
          "volume": 520268.0,
          "close_time": 1763085599999,
          "quote_volume": 86481.7334,
          "trades": 735,
          "taker_buy_base": 246607.0,
          "taker_buy_quote": 41024.6118
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.1659,
          "high": 0.1675,
          "low": 0.1653,
          "close": 0.1654,
          "volume": 410827.0,
          "close_time": 1763089199999,
          "quote_volume": 68421.5427,
          "trades": 663,
          "taker_buy_base": 247649.0,
          "taker_buy_quote": 41251.9178
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.1655,
          "high": 0.1656,
          "low": 0.1636,
          "close": 0.1643,
          "volume": 293302.0,
          "close_time": 1763092799999,
          "quote_volume": 48199.0499,
          "trades": 600,
          "taker_buy_base": 124857.0,
          "taker_buy_quote": 20511.623
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.1642,
          "high": 0.1642,
          "low": 0.1581,
          "close": 0.1609,
          "volume": 1477467.0,
          "close_time": 1763096399999,
          "quote_volume": 236881.7996,
          "trades": 2341,
          "taker_buy_base": 602606.0,
          "taker_buy_quote": 96610.4468
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.161,
          "high": 0.1642,
          "low": 0.1609,
          "close": 0.1637,
          "volume": 632986.0,
          "close_time": 1763099999999,
          "quote_volume": 102923.8894,
          "trades": 1028,
          "taker_buy_base": 383630.0,
          "taker_buy_quote": 62416.809
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.1637,
          "high": 0.1658,
          "low": 0.1611,
          "close": 0.1656,
          "volume": 684836.0,
          "close_time": 1763103599999,
          "quote_volume": 111655.0596,
          "trades": 1246,
          "taker_buy_base": 366597.0,
          "taker_buy_quote": 59894.7457
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.1655,
          "high": 0.1667,
          "low": 0.1647,
          "close": 0.1649,
          "volume": 687102.0,
          "close_time": 1763107199999,
          "quote_volume": 113929.1374,
          "trades": 1200,
          "taker_buy_base": 329953.0,
          "taker_buy_quote": 54784.0757
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.1649,
          "high": 0.165,
          "low": 0.1633,
          "close": 0.1639,
          "volume": 308468.0,
          "close_time": 1763110799999,
          "quote_volume": 50618.7179,
          "trades": 485,
          "taker_buy_base": 160784.0,
          "taker_buy_quote": 26375.3724
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.1637,
          "high": 0.1642,
          "low": 0.161,
          "close": 0.1611,
          "volume": 444351.0,
          "close_time": 1763114399999,
          "quote_volume": 72164.2494,
          "trades": 755,
          "taker_buy_base": 141249.0,
          "taker_buy_quote": 22981.9346
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.1611,
          "high": 0.1629,
          "low": 0.1611,
          "close": 0.1617,
          "volume": 351218.0,
          "close_time": 1763117999999,
          "quote_volume": 56804.9296,
          "trades": 569,
          "taker_buy_base": 209487.0,
          "taker_buy_quote": 33889.4711
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.1615,
          "high": 0.1616,
          "low": 0.1595,
          "close": 0.1603,
          "volume": 593429.0,
          "close_time": 1763121599999,
          "quote_volume": 95298.8113,
          "trades": 942,
          "taker_buy_base": 218164.0,
          "taker_buy_quote": 35023.444
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.1603,
          "high": 0.1615,
          "low": 0.1577,
          "close": 0.161,
          "volume": 1238298.0,
          "close_time": 1763125199999,
          "quote_volume": 197281.1616,
          "trades": 1859,
          "taker_buy_base": 625962.0,
          "taker_buy_quote": 99949.2902
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.161,
          "high": 0.1623,
          "low": 0.1594,
          "close": 0.1609,
          "volume": 1967950.0,
          "close_time": 1763128799999,
          "quote_volume": 315921.3268,
          "trades": 2637,
          "taker_buy_base": 975427.0,
          "taker_buy_quote": 156662.29
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.1609,
          "high": 0.1654,
          "low": 0.16,
          "close": 0.1643,
          "volume": 2529577.0,
          "close_time": 1763132399999,
          "quote_volume": 411749.9457,
          "trades": 3148,
          "taker_buy_base": 1364880.0,
          "taker_buy_quote": 222291.4637
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.1643,
          "high": 0.1661,
          "low": 0.1623,
          "close": 0.1642,
          "volume": 2543710.0,
          "close_time": 1763135999999,
          "quote_volume": 417437.3299,
          "trades": 3644,
          "taker_buy_base": 1288715.0,
          "taker_buy_quote": 211555.6319
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.1643,
          "high": 0.1663,
          "low": 0.1631,
          "close": 0.1652,
          "volume": 1273187.0,
          "close_time": 1763139599999,
          "quote_volume": 209729.0578,
          "trades": 1514,
          "taker_buy_base": 659897.0,
          "taker_buy_quote": 108763.1725
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.1651,
          "high": 0.1658,
          "low": 0.162,
          "close": 0.1629,
          "volume": 677130.0,
          "close_time": 1763143199999,
          "quote_volume": 111107.9341,
          "trades": 736,
          "taker_buy_base": 253415.0,
          "taker_buy_quote": 41668.4488
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.163,
          "high": 0.1651,
          "low": 0.1624,
          "close": 0.1629,
          "volume": 611987.0,
          "close_time": 1763146799999,
          "quote_volume": 100164.1658,
          "trades": 831,
          "taker_buy_base": 317586.0,
          "taker_buy_quote": 52008.2065
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.1634,
          "high": 0.1659,
          "low": 0.1628,
          "close": 0.1658,
          "volume": 1289486.0,
          "close_time": 1763150399999,
          "quote_volume": 212538.7516,
          "trades": 1786,
          "taker_buy_base": 664777.0,
          "taker_buy_quote": 109599.7886
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.1658,
          "high": 0.1658,
          "low": 0.1611,
          "close": 0.162,
          "volume": 844945.0,
          "close_time": 1763153999999,
          "quote_volume": 137700.1244,
          "trades": 1305,
          "taker_buy_base": 308523.0,
          "taker_buy_quote": 50323.1722
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.1621,
          "high": 0.1641,
          "low": 0.1616,
          "close": 0.1633,
          "volume": 1321011.0,
          "close_time": 1763157599999,
          "quote_volume": 215653.2487,
          "trades": 1674,
          "taker_buy_base": 706349.0,
          "taker_buy_quote": 115327.6142
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.1632,
          "high": 0.164,
          "low": 0.1611,
          "close": 0.1618,
          "volume": 760358.0,
          "close_time": 1763161199999,
          "quote_volume": 123757.7344,
          "trades": 970,
          "taker_buy_base": 375623.0,
          "taker_buy_quote": 61198.5472
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.1617,
          "high": 0.1619,
          "low": 0.1578,
          "close": 0.1608,
          "volume": 1225462.0,
          "close_time": 1763164799999,
          "quote_volume": 196089.8809,
          "trades": 1920,
          "taker_buy_base": 547435.0,
          "taker_buy_quote": 87699.6976
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.1608,
          "high": 0.1627,
          "low": 0.1606,
          "close": 0.1624,
          "volume": 832608.0,
          "close_time": 1763168399999,
          "quote_volume": 134639.0846,
          "trades": 1182,
          "taker_buy_base": 400971.0,
          "taker_buy_quote": 64848.5662
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.1624,
          "high": 0.1651,
          "low": 0.162,
          "close": 0.1647,
          "volume": 753057.0,
          "close_time": 1763171999999,
          "quote_volume": 123191.5955,
          "trades": 1234,
          "taker_buy_base": 432547.0,
          "taker_buy_quote": 70797.6219
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.1647,
          "high": 0.1665,
          "low": 0.1641,
          "close": 0.1665,
          "volume": 744632.0,
          "close_time": 1763175599999,
          "quote_volume": 123075.8099,
          "trades": 915,
          "taker_buy_base": 413852.0,
          "taker_buy_quote": 68451.7136
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.1664,
          "high": 0.1671,
          "low": 0.166,
          "close": 0.1667,
          "volume": 484124.0,
          "close_time": 1763179199999,
          "quote_volume": 80691.0092,
          "trades": 653,
          "taker_buy_base": 222012.0,
          "taker_buy_quote": 37011.3809
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.1668,
          "high": 0.1677,
          "low": 0.1659,
          "close": 0.166,
          "volume": 639538.0,
          "close_time": 1763182799999,
          "quote_volume": 106704.8049,
          "trades": 733,
          "taker_buy_base": 259301.0,
          "taker_buy_quote": 43288.4261
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.166,
          "high": 0.1671,
          "low": 0.1656,
          "close": 0.1665,
          "volume": 518161.0,
          "close_time": 1763186399999,
          "quote_volume": 86192.2212,
          "trades": 445,
          "taker_buy_base": 252537.0,
          "taker_buy_quote": 42001.0043
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.1665,
          "high": 0.1667,
          "low": 0.1656,
          "close": 0.166,
          "volume": 769956.0,
          "close_time": 1763189999999,
          "quote_volume": 127893.4197,
          "trades": 655,
          "taker_buy_base": 251076.0,
          "taker_buy_quote": 41733.4895
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.1658,
          "high": 0.1664,
          "low": 0.165,
          "close": 0.1651,
          "volume": 334330.0,
          "close_time": 1763193599999,
          "quote_volume": 55360.4733,
          "trades": 420,
          "taker_buy_base": 155777.0,
          "taker_buy_quote": 25790.2418
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.1653,
          "high": 0.1653,
          "low": 0.1622,
          "close": 0.1631,
          "volume": 544170.0,
          "close_time": 1763197199999,
          "quote_volume": 89138.382,
          "trades": 867,
          "taker_buy_base": 189335.0,
          "taker_buy_quote": 31064.2527
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.163,
          "high": 0.1643,
          "low": 0.1628,
          "close": 0.1631,
          "volume": 498091.0,
          "close_time": 1763200799999,
          "quote_volume": 81515.538,
          "trades": 543,
          "taker_buy_base": 233012.0,
          "taker_buy_quote": 38121.8705
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.1631,
          "high": 0.1639,
          "low": 0.1625,
          "close": 0.1635,
          "volume": 706160.0,
          "close_time": 1763204399999,
          "quote_volume": 115295.3074,
          "trades": 599,
          "taker_buy_base": 324120.0,
          "taker_buy_quote": 52947.4504
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.1636,
          "high": 0.1639,
          "low": 0.1624,
          "close": 0.1631,
          "volume": 460805.0,
          "close_time": 1763207999999,
          "quote_volume": 75165.0359,
          "trades": 532,
          "taker_buy_base": 159664.0,
          "taker_buy_quote": 26059.2939
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.163,
          "high": 0.1648,
          "low": 0.1628,
          "close": 0.1647,
          "volume": 671868.0,
          "close_time": 1763211599999,
          "quote_volume": 110101.9032,
          "trades": 779,
          "taker_buy_base": 359418.0,
          "taker_buy_quote": 58912.9611
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.1646,
          "high": 0.1664,
          "low": 0.1644,
          "close": 0.1658,
          "volume": 649251.0,
          "close_time": 1763215199999,
          "quote_volume": 107582.0727,
          "trades": 757,
          "taker_buy_base": 372342.0,
          "taker_buy_quote": 61717.5225
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.166,
          "high": 0.166,
          "low": 0.1647,
          "close": 0.1654,
          "volume": 217852.0,
          "close_time": 1763218799999,
          "quote_volume": 35987.3073,
          "trades": 288,
          "taker_buy_base": 79097.0,
          "taker_buy_quote": 13073.0595
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.1652,
          "high": 0.1661,
          "low": 0.1649,
          "close": 0.1653,
          "volume": 161219.0,
          "close_time": 1763222399999,
          "quote_volume": 26685.2071,
          "trades": 281,
          "taker_buy_base": 89936.0,
          "taker_buy_quote": 14890.7649
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.1654,
          "high": 0.1655,
          "low": 0.1636,
          "close": 0.1646,
          "volume": 329426.0,
          "close_time": 1763225999999,
          "quote_volume": 54100.1781,
          "trades": 362,
          "taker_buy_base": 85806.0,
          "taker_buy_quote": 14098.0679
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.1649,
          "high": 0.1662,
          "low": 0.1642,
          "close": 0.166,
          "volume": 491158.0,
          "close_time": 1763229599999,
          "quote_volume": 81154.7668,
          "trades": 651,
          "taker_buy_base": 279857.0,
          "taker_buy_quote": 46255.6844
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.1661,
          "high": 0.1661,
          "low": 0.1644,
          "close": 0.1645,
          "volume": 789773.0,
          "close_time": 1763233199999,
          "quote_volume": 130298.5923,
          "trades": 707,
          "taker_buy_base": 358885.0,
          "taker_buy_quote": 59218.6694
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.1647,
          "high": 0.1651,
          "low": 0.1637,
          "close": 0.164,
          "volume": 774681.0,
          "close_time": 1763236799999,
          "quote_volume": 127364.8491,
          "trades": 699,
          "taker_buy_base": 381418.0,
          "taker_buy_quote": 62710.0891
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.164,
          "high": 0.1641,
          "low": 0.1627,
          "close": 0.1629,
          "volume": 650261.0,
          "close_time": 1763240399999,
          "quote_volume": 106193.2412,
          "trades": 649,
          "taker_buy_base": 288844.0,
          "taker_buy_quote": 47183.3707
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.163,
          "high": 0.164,
          "low": 0.1617,
          "close": 0.1625,
          "volume": 656222.0,
          "close_time": 1763243999999,
          "quote_volume": 106994.8816,
          "trades": 856,
          "taker_buy_base": 258534.0,
          "taker_buy_quote": 42154.3647
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.1625,
          "high": 0.1635,
          "low": 0.1622,
          "close": 0.1635,
          "volume": 1109951.0,
          "close_time": 1763247599999,
          "quote_volume": 180911.2474,
          "trades": 1007,
          "taker_buy_base": 479497.0,
          "taker_buy_quote": 78148.246
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.1633,
          "high": 0.1637,
          "low": 0.1629,
          "close": 0.1635,
          "volume": 491166.0,
          "close_time": 1763251199999,
          "quote_volume": 80280.8595,
          "trades": 528,
          "taker_buy_base": 261676.0,
          "taker_buy_quote": 42782.8997
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.1636,
          "high": 0.164,
          "low": 0.162,
          "close": 0.1634,
          "volume": 286990.0,
          "close_time": 1763254799999,
          "quote_volume": 46817.1117,
          "trades": 371,
          "taker_buy_base": 137084.0,
          "taker_buy_quote": 22375.1897
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.1629,
          "high": 0.1636,
          "low": 0.1609,
          "close": 0.1625,
          "volume": 435962.0,
          "close_time": 1763258399999,
          "quote_volume": 70733.8251,
          "trades": 581,
          "taker_buy_base": 175131.0,
          "taker_buy_quote": 28443.6011
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.1624,
          "high": 0.1649,
          "low": 0.1619,
          "close": 0.1649,
          "volume": 766298.0,
          "close_time": 1763261999999,
          "quote_volume": 125231.0167,
          "trades": 1055,
          "taker_buy_base": 398619.0,
          "taker_buy_quote": 65179.4257
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.165,
          "high": 0.1656,
          "low": 0.1642,
          "close": 0.1649,
          "volume": 503854.0,
          "close_time": 1763265599999,
          "quote_volume": 83096.4579,
          "trades": 739,
          "taker_buy_base": 243643.0,
          "taker_buy_quote": 40193.8653
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.165,
          "high": 0.165,
          "low": 0.1632,
          "close": 0.1642,
          "volume": 590484.0,
          "close_time": 1763269199999,
          "quote_volume": 96803.0127,
          "trades": 763,
          "taker_buy_base": 192338.0,
          "taker_buy_quote": 31540.0684
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.1642,
          "high": 0.1655,
          "low": 0.1642,
          "close": 0.165,
          "volume": 585047.0,
          "close_time": 1763272799999,
          "quote_volume": 96525.6993,
          "trades": 772,
          "taker_buy_base": 279758.0,
          "taker_buy_quote": 46159.6135
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.1649,
          "high": 0.1656,
          "low": 0.1642,
          "close": 0.1643,
          "volume": 543061.0,
          "close_time": 1763276399999,
          "quote_volume": 89646.1596,
          "trades": 628,
          "taker_buy_base": 258548.0,
          "taker_buy_quote": 42669.2883
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.1643,
          "high": 0.1655,
          "low": 0.1642,
          "close": 0.1653,
          "volume": 745717.0,
          "close_time": 1763279999999,
          "quote_volume": 123030.9378,
          "trades": 745,
          "taker_buy_base": 346722.0,
          "taker_buy_quote": 57202.6501
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.1654,
          "high": 0.1657,
          "low": 0.1644,
          "close": 0.1653,
          "volume": 599801.0,
          "close_time": 1763283599999,
          "quote_volume": 98970.9603,
          "trades": 786,
          "taker_buy_base": 305452.0,
          "taker_buy_quote": 50419.3139
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.1654,
          "high": 0.1663,
          "low": 0.1644,
          "close": 0.1663,
          "volume": 961388.0,
          "close_time": 1763287199999,
          "quote_volume": 158968.6044,
          "trades": 1152,
          "taker_buy_base": 483273.0,
          "taker_buy_quote": 79953.5771
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.1663,
          "high": 0.1665,
          "low": 0.1655,
          "close": 0.1656,
          "volume": 1183361.0,
          "close_time": 1763290799999,
          "quote_volume": 196409.366,
          "trades": 1425,
          "taker_buy_base": 619146.0,
          "taker_buy_quote": 102778.9983
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.1656,
          "high": 0.1658,
          "low": 0.1622,
          "close": 0.1624,
          "volume": 743663.0,
          "close_time": 1763294399999,
          "quote_volume": 121793.6365,
          "trades": 717,
          "taker_buy_base": 258874.0,
          "taker_buy_quote": 42398.3477
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.1623,
          "high": 0.1636,
          "low": 0.1614,
          "close": 0.1622,
          "volume": 911124.0,
          "close_time": 1763297999999,
          "quote_volume": 147950.5157,
          "trades": 958,
          "taker_buy_base": 464580.0,
          "taker_buy_quote": 75447.4031
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.1622,
          "high": 0.1627,
          "low": 0.1601,
          "close": 0.1608,
          "volume": 669353.0,
          "close_time": 1763301599999,
          "quote_volume": 108024.2961,
          "trades": 727,
          "taker_buy_base": 245684.0,
          "taker_buy_quote": 39691.2263
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.1609,
          "high": 0.162,
          "low": 0.1603,
          "close": 0.1619,
          "volume": 461101.0,
          "close_time": 1763305199999,
          "quote_volume": 74383.8104,
          "trades": 409,
          "taker_buy_base": 218919.0,
          "taker_buy_quote": 35305.2883
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.1619,
          "high": 0.1619,
          "low": 0.1582,
          "close": 0.1584,
          "volume": 1158818.0,
          "close_time": 1763308799999,
          "quote_volume": 185200.5498,
          "trades": 1140,
          "taker_buy_base": 469497.0,
          "taker_buy_quote": 75005.3199
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.1586,
          "high": 0.16,
          "low": 0.1569,
          "close": 0.1575,
          "volume": 1757681.0,
          "close_time": 1763312399999,
          "quote_volume": 278678.6919,
          "trades": 2223,
          "taker_buy_base": 827199.0,
          "taker_buy_quote": 131246.6242
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.1574,
          "high": 0.1581,
          "low": 0.1552,
          "close": 0.1571,
          "volume": 2807408.0,
          "close_time": 1763315999999,
          "quote_volume": 439736.0136,
          "trades": 3083,
          "taker_buy_base": 1291060.0,
          "taker_buy_quote": 202312.7623
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.157,
          "high": 0.1602,
          "low": 0.1566,
          "close": 0.1574,
          "volume": 1414489.0,
          "close_time": 1763319599999,
          "quote_volume": 223869.7759,
          "trades": 1585,
          "taker_buy_base": 664122.0,
          "taker_buy_quote": 105051.8297
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.1576,
          "high": 0.1598,
          "low": 0.1574,
          "close": 0.1579,
          "volume": 779986.0,
          "close_time": 1763323199999,
          "quote_volume": 123600.3554,
          "trades": 863,
          "taker_buy_base": 406684.0,
          "taker_buy_quote": 64481.3921
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.1578,
          "high": 0.1594,
          "low": 0.1577,
          "close": 0.1579,
          "volume": 345492.0,
          "close_time": 1763326799999,
          "quote_volume": 54767.5314,
          "trades": 351,
          "taker_buy_base": 130993.0,
          "taker_buy_quote": 20769.2509
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.1579,
          "high": 0.1579,
          "low": 0.1559,
          "close": 0.1573,
          "volume": 856260.0,
          "close_time": 1763330399999,
          "quote_volume": 134098.523,
          "trades": 787,
          "taker_buy_base": 310859.0,
          "taker_buy_quote": 48696.2137
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.1573,
          "high": 0.1591,
          "low": 0.1555,
          "close": 0.1584,
          "volume": 1675586.0,
          "close_time": 1763333999999,
          "quote_volume": 263587.1786,
          "trades": 1631,
          "taker_buy_base": 870359.0,
          "taker_buy_quote": 136980.2672
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.1584,
          "high": 0.1601,
          "low": 0.1554,
          "close": 0.1588,
          "volume": 2003570.0,
          "close_time": 1763337599999,
          "quote_volume": 318129.7459,
          "trades": 2497,
          "taker_buy_base": 1000983.0,
          "taker_buy_quote": 159070.5184
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.1588,
          "high": 0.1611,
          "low": 0.1573,
          "close": 0.1605,
          "volume": 1847794.0,
          "close_time": 1763341199999,
          "quote_volume": 294558.3108,
          "trades": 2426,
          "taker_buy_base": 933316.0,
          "taker_buy_quote": 148924.2801
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.1606,
          "high": 0.1608,
          "low": 0.159,
          "close": 0.1595,
          "volume": 546801.0,
          "close_time": 1763344799999,
          "quote_volume": 87482.9442,
          "trades": 664,
          "taker_buy_base": 272341.0,
          "taker_buy_quote": 43574.7256
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.1595,
          "high": 0.1606,
          "low": 0.1589,
          "close": 0.16,
          "volume": 621287.0,
          "close_time": 1763348399999,
          "quote_volume": 99347.9194,
          "trades": 687,
          "taker_buy_base": 279396.0,
          "taker_buy_quote": 44672.9053
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.16,
          "high": 0.1613,
          "low": 0.1599,
          "close": 0.1603,
          "volume": 768598.0,
          "close_time": 1763351999999,
          "quote_volume": 123459.0754,
          "trades": 1106,
          "taker_buy_base": 416742.0,
          "taker_buy_quote": 66964.6467
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.1604,
          "high": 0.1612,
          "low": 0.1597,
          "close": 0.1598,
          "volume": 654582.0,
          "close_time": 1763355599999,
          "quote_volume": 104979.5395,
          "trades": 899,
          "taker_buy_base": 326647.0,
          "taker_buy_quote": 52398.5102
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.1599,
          "high": 0.16,
          "low": 0.1591,
          "close": 0.1596,
          "volume": 458402.0,
          "close_time": 1763359199999,
          "quote_volume": 73096.9823,
          "trades": 697,
          "taker_buy_base": 136214.0,
          "taker_buy_quote": 21728.7628
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.1596,
          "high": 0.1608,
          "low": 0.1593,
          "close": 0.1607,
          "volume": 728130.0,
          "close_time": 1763362799999,
          "quote_volume": 116419.1453,
          "trades": 791,
          "taker_buy_base": 414894.0,
          "taker_buy_quote": 66334.6912
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.1609,
          "high": 0.1614,
          "low": 0.1603,
          "close": 0.1611,
          "volume": 894476.0,
          "close_time": 1763366399999,
          "quote_volume": 143991.387,
          "trades": 924,
          "taker_buy_base": 432163.0,
          "taker_buy_quote": 69586.4714
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.1612,
          "high": 0.1613,
          "low": 0.1597,
          "close": 0.1598,
          "volume": 857143.0,
          "close_time": 1763369999999,
          "quote_volume": 137676.2556,
          "trades": 861,
          "taker_buy_base": 329191.0,
          "taker_buy_quote": 52918.805
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.1599,
          "high": 0.161,
          "low": 0.1592,
          "close": 0.1604,
          "volume": 696658.0,
          "close_time": 1763373599999,
          "quote_volume": 111658.5995,
          "trades": 830,
          "taker_buy_base": 380535.0,
          "taker_buy_quote": 61024.1743
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.1605,
          "high": 0.1614,
          "low": 0.1603,
          "close": 0.1604,
          "volume": 409465.0,
          "close_time": 1763377199999,
          "quote_volume": 65859.3434,
          "trades": 571,
          "taker_buy_base": 171415.0,
          "taker_buy_quote": 27585.2193
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.1605,
          "high": 0.1622,
          "low": 0.1603,
          "close": 0.161,
          "volume": 587897.0,
          "close_time": 1763380799999,
          "quote_volume": 94798.7162,
          "trades": 856,
          "taker_buy_base": 305379.0,
          "taker_buy_quote": 49267.8599
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.161,
          "high": 0.1611,
          "low": 0.1603,
          "close": 0.1609,
          "volume": 327230.0,
          "close_time": 1763384399999,
          "quote_volume": 52601.3131,
          "trades": 420,
          "taker_buy_base": 145513.0,
          "taker_buy_quote": 23391.3925
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.161,
          "high": 0.1611,
          "low": 0.1557,
          "close": 0.1573,
          "volume": 1961396.0,
          "close_time": 1763387999999,
          "quote_volume": 310214.3162,
          "trades": 2375,
          "taker_buy_base": 710735.0,
          "taker_buy_quote": 112272.0737
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.1572,
          "high": 0.1637,
          "low": 0.1565,
          "close": 0.1603,
          "volume": 4039598.0,
          "close_time": 1763391599999,
          "quote_volume": 645625.3669,
          "trades": 4313,
          "taker_buy_base": 2205925.0,
          "taker_buy_quote": 352452.5792
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.1604,
          "high": 0.161,
          "low": 0.1569,
          "close": 0.1577,
          "volume": 4175447.0,
          "close_time": 1763395199999,
          "quote_volume": 662555.7639,
          "trades": 4258,
          "taker_buy_base": 2050663.0,
          "taker_buy_quote": 325454.1219
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.1578,
          "high": 0.1595,
          "low": 0.1552,
          "close": 0.1594,
          "volume": 3131867.0,
          "close_time": 1763398799999,
          "quote_volume": 491853.1512,
          "trades": 3289,
          "taker_buy_base": 1584354.0,
          "taker_buy_quote": 248903.0325
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.1594,
          "high": 0.1596,
          "low": 0.1545,
          "close": 0.1551,
          "volume": 2528816.0,
          "close_time": 1763402399999,
          "quote_volume": 396497.8286,
          "trades": 2596,
          "taker_buy_base": 1064306.0,
          "taker_buy_quote": 166979.1051
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.155,
          "high": 0.1563,
          "low": 0.153,
          "close": 0.1534,
          "volume": 3131844.0,
          "close_time": 1763405999999,
          "quote_volume": 483531.5927,
          "trades": 3650,
          "taker_buy_base": 1519940.0,
          "taker_buy_quote": 234801.6397
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.1534,
          "high": 0.154,
          "low": 0.1508,
          "close": 0.1513,
          "volume": 2174722.0,
          "close_time": 1763409599999,
          "quote_volume": 331391.9753,
          "trades": 2144,
          "taker_buy_base": 921678.0,
          "taker_buy_quote": 140627.3384
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.1513,
          "high": 0.1526,
          "low": 0.1502,
          "close": 0.152,
          "volume": 1602925.0,
          "close_time": 1763413199999,
          "quote_volume": 242463.4697,
          "trades": 1296,
          "taker_buy_base": 770869.0,
          "taker_buy_quote": 116597.1374
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.1522,
          "high": 0.1528,
          "low": 0.1506,
          "close": 0.1517,
          "volume": 761858.0,
          "close_time": 1763416799999,
          "quote_volume": 115525.1949,
          "trades": 727,
          "taker_buy_base": 275428.0,
          "taker_buy_quote": 41790.2676
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.1516,
          "high": 0.1531,
          "low": 0.1511,
          "close": 0.1524,
          "volume": 550670.0,
          "close_time": 1763420399999,
          "quote_volume": 83855.0453,
          "trades": 476,
          "taker_buy_base": 316955.0,
          "taker_buy_quote": 48288.7411
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.1524,
          "high": 0.1526,
          "low": 0.1513,
          "close": 0.1524,
          "volume": 300770.0,
          "close_time": 1763423999999,
          "quote_volume": 45737.8253,
          "trades": 313,
          "taker_buy_base": 157858.0,
          "taker_buy_quote": 24005.2667
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.1524,
          "high": 0.1531,
          "low": 0.1501,
          "close": 0.153,
          "volume": 1072998.0,
          "close_time": 1763427599999,
          "quote_volume": 163187.5513,
          "trades": 1360,
          "taker_buy_base": 555810.0,
          "taker_buy_quote": 84608.8443
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.1528,
          "high": 0.1537,
          "low": 0.1522,
          "close": 0.1526,
          "volume": 476019.0,
          "close_time": 1763431199999,
          "quote_volume": 72832.1871,
          "trades": 544,
          "taker_buy_base": 270486.0,
          "taker_buy_quote": 41381.1025
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.1525,
          "high": 0.1547,
          "low": 0.1508,
          "close": 0.1518,
          "volume": 1261095.0,
          "close_time": 1763434799999,
          "quote_volume": 192685.8229,
          "trades": 2034,
          "taker_buy_base": 579366.0,
          "taker_buy_quote": 88599.1303
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.1518,
          "high": 0.1544,
          "low": 0.1501,
          "close": 0.154,
          "volume": 1484917.0,
          "close_time": 1763438399999,
          "quote_volume": 225917.635,
          "trades": 2075,
          "taker_buy_base": 667609.0,
          "taker_buy_quote": 101758.4691
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.1543,
          "high": 0.1554,
          "low": 0.1521,
          "close": 0.155,
          "volume": 900095.0,
          "close_time": 1763441999999,
          "quote_volume": 138443.6196,
          "trades": 1198,
          "taker_buy_base": 443174.0,
          "taker_buy_quote": 68208.4959
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.155,
          "high": 0.156,
          "low": 0.1536,
          "close": 0.1541,
          "volume": 728267.0,
          "close_time": 1763445599999,
          "quote_volume": 112730.6564,
          "trades": 974,
          "taker_buy_base": 312662.0,
          "taker_buy_quote": 48443.7552
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.1542,
          "high": 0.1543,
          "low": 0.1521,
          "close": 0.1522,
          "volume": 404313.0,
          "close_time": 1763449199999,
          "quote_volume": 61966.2656,
          "trades": 650,
          "taker_buy_base": 170720.0,
          "taker_buy_quote": 26167.9776
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.1522,
          "high": 0.1539,
          "low": 0.1513,
          "close": 0.1534,
          "volume": 789659.0,
          "close_time": 1763452799999,
          "quote_volume": 120751.3548,
          "trades": 1002,
          "taker_buy_base": 415985.0,
          "taker_buy_quote": 63648.3753
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.1534,
          "high": 0.155,
          "low": 0.1531,
          "close": 0.1543,
          "volume": 666635.0,
          "close_time": 1763456399999,
          "quote_volume": 102725.6083,
          "trades": 919,
          "taker_buy_base": 414207.0,
          "taker_buy_quote": 63839.1215
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.1543,
          "high": 0.1548,
          "low": 0.1535,
          "close": 0.1546,
          "volume": 460333.0,
          "close_time": 1763459999999,
          "quote_volume": 70967.0647,
          "trades": 590,
          "taker_buy_base": 280793.0,
          "taker_buy_quote": 43284.5916
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.1546,
          "high": 0.155,
          "low": 0.1537,
          "close": 0.1545,
          "volume": 378860.0,
          "close_time": 1763463599999,
          "quote_volume": 58502.463,
          "trades": 558,
          "taker_buy_base": 151014.0,
          "taker_buy_quote": 23317.0352
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.1544,
          "high": 0.1544,
          "low": 0.1534,
          "close": 0.1539,
          "volume": 191344.0,
          "close_time": 1763467199999,
          "quote_volume": 29473.2738,
          "trades": 278,
          "taker_buy_base": 112195.0,
          "taker_buy_quote": 17284.2495
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.1537,
          "high": 0.1551,
          "low": 0.1529,
          "close": 0.1551,
          "volume": 482070.0,
          "close_time": 1763470799999,
          "quote_volume": 74367.4009,
          "trades": 635,
          "taker_buy_base": 258328.0,
          "taker_buy_quote": 39886.7527
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.1551,
          "high": 0.1551,
          "low": 0.1532,
          "close": 0.154,
          "volume": 267485.0,
          "close_time": 1763474399999,
          "quote_volume": 41205.9086,
          "trades": 345,
          "taker_buy_base": 107410.0,
          "taker_buy_quote": 16547.4503
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.1541,
          "high": 0.1566,
          "low": 0.1538,
          "close": 0.1541,
          "volume": 1107826.0,
          "close_time": 1763477999999,
          "quote_volume": 171820.6886,
          "trades": 1340,
          "taker_buy_base": 566609.0,
          "taker_buy_quote": 87936.5641
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.1539,
          "high": 0.1581,
          "low": 0.1531,
          "close": 0.157,
          "volume": 3523825.0,
          "close_time": 1763481599999,
          "quote_volume": 550933.2322,
          "trades": 4025,
          "taker_buy_base": 1920272.0,
          "taker_buy_quote": 300258.4612
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.1571,
          "high": 0.1605,
          "low": 0.1565,
          "close": 0.1597,
          "volume": 1978994.0,
          "close_time": 1763485199999,
          "quote_volume": 314557.6659,
          "trades": 2243,
          "taker_buy_base": 1043456.0,
          "taker_buy_quote": 165856.098
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.1598,
          "high": 0.1599,
          "low": 0.1579,
          "close": 0.1583,
          "volume": 432525.0,
          "close_time": 1763488799999,
          "quote_volume": 68705.9861,
          "trades": 551,
          "taker_buy_base": 228602.0,
          "taker_buy_quote": 36316.7271
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.1584,
          "high": 0.1593,
          "low": 0.1583,
          "close": 0.1585,
          "volume": 280854.0,
          "close_time": 1763492399999,
          "quote_volume": 44629.4411,
          "trades": 483,
          "taker_buy_base": 159949.0,
          "taker_buy_quote": 25418.9039
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.1585,
          "high": 0.1593,
          "low": 0.1579,
          "close": 0.1582,
          "volume": 233919.0,
          "close_time": 1763495999999,
          "quote_volume": 37076.7171,
          "trades": 226,
          "taker_buy_base": 92088.0,
          "taker_buy_quote": 14619.6695
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.1583,
          "high": 0.1586,
          "low": 0.1576,
          "close": 0.158,
          "volume": 216611.0,
          "close_time": 1763499599999,
          "quote_volume": 34244.1361,
          "trades": 301,
          "taker_buy_base": 93983.0,
          "taker_buy_quote": 14860.3157
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.1578,
          "high": 0.158,
          "low": 0.1556,
          "close": 0.1557,
          "volume": 294768.0,
          "close_time": 1763503199999,
          "quote_volume": 46172.0325,
          "trades": 398,
          "taker_buy_base": 101470.0,
          "taker_buy_quote": 15925.988
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.1557,
          "high": 0.1576,
          "low": 0.1557,
          "close": 0.1573,
          "volume": 306977.0,
          "close_time": 1763506799999,
          "quote_volume": 48147.0092,
          "trades": 528,
          "taker_buy_base": 193236.0,
          "taker_buy_quote": 30291.4468
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.1574,
          "high": 0.1574,
          "low": 0.1563,
          "close": 0.157,
          "volume": 151691.0,
          "close_time": 1763510399999,
          "quote_volume": 23793.4689,
          "trades": 247,
          "taker_buy_base": 99303.0,
          "taker_buy_quote": 15576.433
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.1568,
          "high": 0.1574,
          "low": 0.1551,
          "close": 0.1571,
          "volume": 348603.0,
          "close_time": 1763513999999,
          "quote_volume": 54478.8181,
          "trades": 349,
          "taker_buy_base": 191274.0,
          "taker_buy_quote": 29949.549
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.157,
          "high": 0.1583,
          "low": 0.1566,
          "close": 0.1576,
          "volume": 243768.0,
          "close_time": 1763517599999,
          "quote_volume": 38394.9404,
          "trades": 422,
          "taker_buy_base": 124082.0,
          "taker_buy_quote": 19554.6695
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.1576,
          "high": 0.1585,
          "low": 0.1572,
          "close": 0.1575,
          "volume": 95474.0,
          "close_time": 1763521199999,
          "quote_volume": 15057.7471,
          "trades": 161,
          "taker_buy_base": 34994.0,
          "taker_buy_quote": 5524.781
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.1575,
          "high": 0.1579,
          "low": 0.1552,
          "close": 0.1557,
          "volume": 389809.0,
          "close_time": 1763524799999,
          "quote_volume": 60856.743,
          "trades": 523,
          "taker_buy_base": 180242.0,
          "taker_buy_quote": 28141.9919
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.1557,
          "high": 0.156,
          "low": 0.1547,
          "close": 0.1549,
          "volume": 421744.0,
          "close_time": 1763528399999,
          "quote_volume": 65465.8549,
          "trades": 430,
          "taker_buy_base": 154726.0,
          "taker_buy_quote": 24017.4531
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.1548,
          "high": 0.1551,
          "low": 0.1521,
          "close": 0.1528,
          "volume": 621728.0,
          "close_time": 1763531999999,
          "quote_volume": 95551.1625,
          "trades": 892,
          "taker_buy_base": 245561.0,
          "taker_buy_quote": 37818.9674
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.1529,
          "high": 0.1546,
          "low": 0.1528,
          "close": 0.1544,
          "volume": 423419.0,
          "close_time": 1763535599999,
          "quote_volume": 65098.5314,
          "trades": 588,
          "taker_buy_base": 245214.0,
          "taker_buy_quote": 37713.2924
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.1544,
          "high": 0.1562,
          "low": 0.1544,
          "close": 0.156,
          "volume": 604769.0,
          "close_time": 1763539199999,
          "quote_volume": 93764.688,
          "trades": 759,
          "taker_buy_base": 301471.0,
          "taker_buy_quote": 46794.5133
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.1561,
          "high": 0.1567,
          "low": 0.1555,
          "close": 0.156,
          "volume": 151025.0,
          "close_time": 1763542799999,
          "quote_volume": 23578.123,
          "trades": 340,
          "taker_buy_base": 62616.0,
          "taker_buy_quote": 9784.932
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.1558,
          "high": 0.1563,
          "low": 0.1553,
          "close": 0.1561,
          "volume": 181720.0,
          "close_time": 1763546399999,
          "quote_volume": 28311.8952,
          "trades": 215,
          "taker_buy_base": 96275.0,
          "taker_buy_quote": 15005.1301
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.1562,
          "high": 0.157,
          "low": 0.156,
          "close": 0.1563,
          "volume": 376418.0,
          "close_time": 1763549999999,
          "quote_volume": 58923.7154,
          "trades": 510,
          "taker_buy_base": 204262.0,
          "taker_buy_quote": 31977.2525
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.1562,
          "high": 0.1566,
          "low": 0.1555,
          "close": 0.1555,
          "volume": 236330.0,
          "close_time": 1763553599999,
          "quote_volume": 36897.994,
          "trades": 288,
          "taker_buy_base": 100062.0,
          "taker_buy_quote": 15630.9464
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.1556,
          "high": 0.1565,
          "low": 0.1554,
          "close": 0.1563,
          "volume": 222070.0,
          "close_time": 1763557199999,
          "quote_volume": 34620.3546,
          "trades": 338,
          "taker_buy_base": 92981.0,
          "taker_buy_quote": 14497.0739
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.1563,
          "high": 0.1563,
          "low": 0.1547,
          "close": 0.1547,
          "volume": 378368.0,
          "close_time": 1763560799999,
          "quote_volume": 58828.9432,
          "trades": 413,
          "taker_buy_base": 149065.0,
          "taker_buy_quote": 23171.5475
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.1549,
          "high": 0.1557,
          "low": 0.1531,
          "close": 0.1554,
          "volume": 854148.0,
          "close_time": 1763564399999,
          "quote_volume": 131919.8231,
          "trades": 1103,
          "taker_buy_base": 432711.0,
          "taker_buy_quote": 66938.6894
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.1555,
          "high": 0.1572,
          "low": 0.1516,
          "close": 0.1517,
          "volume": 1416188.0,
          "close_time": 1763567999999,
          "quote_volume": 218019.0952,
          "trades": 1769,
          "taker_buy_base": 534008.0,
          "taker_buy_quote": 82272.086
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.1517,
          "high": 0.1527,
          "low": 0.1491,
          "close": 0.1497,
          "volume": 1249740.0,
          "close_time": 1763571599999,
          "quote_volume": 188650.2049,
          "trades": 1661,
          "taker_buy_base": 394112.0,
          "taker_buy_quote": 59504.1301
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.1496,
          "high": 0.1503,
          "low": 0.1476,
          "close": 0.1495,
          "volume": 1905766.0,
          "close_time": 1763575199999,
          "quote_volume": 283959.5806,
          "trades": 2133,
          "taker_buy_base": 858409.0,
          "taker_buy_quote": 127984.4579
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.1494,
          "high": 0.1503,
          "low": 0.1449,
          "close": 0.1468,
          "volume": 4852345.0,
          "close_time": 1763578799999,
          "quote_volume": 712710.5006,
          "trades": 3064,
          "taker_buy_base": 2021105.0,
          "taker_buy_quote": 297734.3854
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.147,
          "high": 0.1473,
          "low": 0.1454,
          "close": 0.1461,
          "volume": 1076813.0,
          "close_time": 1763582399999,
          "quote_volume": 157322.097,
          "trades": 993,
          "taker_buy_base": 542311.0,
          "taker_buy_quote": 79262.9244
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.1462,
          "high": 0.1492,
          "low": 0.1458,
          "close": 0.1491,
          "volume": 884531.0,
          "close_time": 1763585999999,
          "quote_volume": 130575.0749,
          "trades": 791,
          "taker_buy_base": 463492.0,
          "taker_buy_quote": 68379.9968
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.149,
          "high": 0.1523,
          "low": 0.1486,
          "close": 0.1517,
          "volume": 1112085.0,
          "close_time": 1763589599999,
          "quote_volume": 167794.5318,
          "trades": 1089,
          "taker_buy_base": 790991.0,
          "taker_buy_quote": 119332.4456
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.1517,
          "high": 0.1518,
          "low": 0.1499,
          "close": 0.1508,
          "volume": 474713.0,
          "close_time": 1763593199999,
          "quote_volume": 71485.2571,
          "trades": 500,
          "taker_buy_base": 281569.0,
          "taker_buy_quote": 42426.7257
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.1508,
          "high": 0.1524,
          "low": 0.1507,
          "close": 0.152,
          "volume": 492539.0,
          "close_time": 1763596799999,
          "quote_volume": 74761.6614,
          "trades": 640,
          "taker_buy_base": 295348.0,
          "taker_buy_quote": 44853.6976
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.1521,
          "high": 0.1527,
          "low": 0.1514,
          "close": 0.1516,
          "volume": 662872.0,
          "close_time": 1763600399999,
          "quote_volume": 100806.1115,
          "trades": 776,
          "taker_buy_base": 376334.0,
          "taker_buy_quote": 57230.4375
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.1516,
          "high": 0.1527,
          "low": 0.1515,
          "close": 0.1523,
          "volume": 444437.0,
          "close_time": 1763603999999,
          "quote_volume": 67700.2562,
          "trades": 503,
          "taker_buy_base": 212758.0,
          "taker_buy_quote": 32402.2528
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.1524,
          "high": 0.1533,
          "low": 0.152,
          "close": 0.1527,
          "volume": 687955.0,
          "close_time": 1763607599999,
          "quote_volume": 104928.0918,
          "trades": 773,
          "taker_buy_base": 346810.0,
          "taker_buy_quote": 52922.7034
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.1526,
          "high": 0.1529,
          "low": 0.1524,
          "close": 0.1526,
          "volume": 525903.0,
          "close_time": 1763611199999,
          "quote_volume": 80280.9837,
          "trades": 547,
          "taker_buy_base": 272908.0,
          "taker_buy_quote": 41662.1798
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.1526,
          "high": 0.1539,
          "low": 0.1522,
          "close": 0.1538,
          "volume": 485607.0,
          "close_time": 1763614799999,
          "quote_volume": 74161.7848,
          "trades": 549,
          "taker_buy_base": 252391.0,
          "taker_buy_quote": 38567.8054
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.1538,
          "high": 0.1538,
          "low": 0.1526,
          "close": 0.1526,
          "volume": 551110.0,
          "close_time": 1763618399999,
          "quote_volume": 84330.9358,
          "trades": 580,
          "taker_buy_base": 295474.0,
          "taker_buy_quote": 45209.1057
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.1526,
          "high": 0.1531,
          "low": 0.1516,
          "close": 0.152,
          "volume": 525702.0,
          "close_time": 1763621999999,
          "quote_volume": 80072.074,
          "trades": 667,
          "taker_buy_base": 259313.0,
          "taker_buy_quote": 39506.5273
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.1521,
          "high": 0.1533,
          "low": 0.152,
          "close": 0.1531,
          "volume": 532934.0,
          "close_time": 1763625599999,
          "quote_volume": 81346.3857,
          "trades": 604,
          "taker_buy_base": 289758.0,
          "taker_buy_quote": 44232.4781
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.1532,
          "high": 0.1533,
          "low": 0.1525,
          "close": 0.1527,
          "volume": 244601.0,
          "close_time": 1763629199999,
          "quote_volume": 37421.5932,
          "trades": 339,
          "taker_buy_base": 159573.0,
          "taker_buy_quote": 24412.6888
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.1527,
          "high": 0.153,
          "low": 0.1519,
          "close": 0.1523,
          "volume": 385632.0,
          "close_time": 1763632799999,
          "quote_volume": 58805.7832,
          "trades": 465,
          "taker_buy_base": 225578.0,
          "taker_buy_quote": 34407.0841
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.1523,
          "high": 0.1527,
          "low": 0.1515,
          "close": 0.1522,
          "volume": 409680.0,
          "close_time": 1763636399999,
          "quote_volume": 62281.1152,
          "trades": 492,
          "taker_buy_base": 219643.0,
          "taker_buy_quote": 33402.665
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.1521,
          "high": 0.1523,
          "low": 0.1512,
          "close": 0.1521,
          "volume": 431068.0,
          "close_time": 1763639999999,
          "quote_volume": 65434.4219,
          "trades": 436,
          "taker_buy_base": 213214.0,
          "taker_buy_quote": 32373.6708
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.152,
          "high": 0.155,
          "low": 0.1516,
          "close": 0.1548,
          "volume": 547459.0,
          "close_time": 1763643599999,
          "quote_volume": 83950.0069,
          "trades": 837,
          "taker_buy_base": 371878.0,
          "taker_buy_quote": 57034.4058
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.1548,
          "high": 0.1554,
          "low": 0.1533,
          "close": 0.1537,
          "volume": 1175477.0,
          "close_time": 1763647199999,
          "quote_volume": 181218.5146,
          "trades": 1313,
          "taker_buy_base": 641732.0,
          "taker_buy_quote": 98990.2237
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.1537,
          "high": 0.1558,
          "low": 0.1524,
          "close": 0.1552,
          "volume": 2129254.0,
          "close_time": 1763650799999,
          "quote_volume": 328301.0672,
          "trades": 3005,
          "taker_buy_base": 1081239.0,
          "taker_buy_quote": 166844.9201
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.1553,
          "high": 0.1554,
          "low": 0.1515,
          "close": 0.1517,
          "volume": 1262742.0,
          "close_time": 1763654399999,
          "quote_volume": 193781.5244,
          "trades": 1969,
          "taker_buy_base": 536337.0,
          "taker_buy_quote": 82418.8917
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.1517,
          "high": 0.152,
          "low": 0.145,
          "close": 0.1454,
          "volume": 2725987.0,
          "close_time": 1763657999999,
          "quote_volume": 403063.9994,
          "trades": 3587,
          "taker_buy_base": 1213122.0,
          "taker_buy_quote": 179400.8518
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.1456,
          "high": 0.1463,
          "low": 0.1418,
          "close": 0.1438,
          "volume": 3439259.0,
          "close_time": 1763661599999,
          "quote_volume": 493291.7754,
          "trades": 3727,
          "taker_buy_base": 1611703.0,
          "taker_buy_quote": 231290.7439
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.1438,
          "high": 0.1451,
          "low": 0.1423,
          "close": 0.1426,
          "volume": 1453754.0,
          "close_time": 1763665199999,
          "quote_volume": 208824.5482,
          "trades": 1795,
          "taker_buy_base": 748184.0,
          "taker_buy_quote": 107517.5605
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.1426,
          "high": 0.1452,
          "low": 0.1416,
          "close": 0.1449,
          "volume": 997242.0,
          "close_time": 1763668799999,
          "quote_volume": 142589.6422,
          "trades": 1297,
          "taker_buy_base": 574250.0,
          "taker_buy_quote": 82090.53
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.1446,
          "high": 0.1455,
          "low": 0.1438,
          "close": 0.1446,
          "volume": 772764.0,
          "close_time": 1763672399999,
          "quote_volume": 111783.6382,
          "trades": 1008,
          "taker_buy_base": 384126.0,
          "taker_buy_quote": 55603.622
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.1446,
          "high": 0.1469,
          "low": 0.1446,
          "close": 0.1451,
          "volume": 551937.0,
          "close_time": 1763675999999,
          "quote_volume": 80460.3442,
          "trades": 934,
          "taker_buy_base": 326920.0,
          "taker_buy_quote": 47687.0885
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.1453,
          "high": 0.1477,
          "low": 0.1452,
          "close": 0.1472,
          "volume": 531473.0,
          "close_time": 1763679599999,
          "quote_volume": 78022.8153,
          "trades": 912,
          "taker_buy_base": 292384.0,
          "taker_buy_quote": 42951.4945
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.1473,
          "high": 0.1473,
          "low": 0.1438,
          "close": 0.1439,
          "volume": 459981.0,
          "close_time": 1763683199999,
          "quote_volume": 66777.7672,
          "trades": 753,
          "taker_buy_base": 227976.0,
          "taker_buy_quote": 33120.4158
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.1443,
          "high": 0.1456,
          "low": 0.144,
          "close": 0.1452,
          "volume": 339708.0,
          "close_time": 1763686799999,
          "quote_volume": 49283.5514,
          "trades": 705,
          "taker_buy_base": 165612.0,
          "taker_buy_quote": 24023.9178
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.1454,
          "high": 0.1461,
          "low": 0.1446,
          "close": 0.1448,
          "volume": 644359.0,
          "close_time": 1763690399999,
          "quote_volume": 93595.109,
          "trades": 1695,
          "taker_buy_base": 281033.0,
          "taker_buy_quote": 40826.2587
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.1449,
          "high": 0.1449,
          "low": 0.141,
          "close": 0.1415,
          "volume": 1390809.0,
          "close_time": 1763693999999,
          "quote_volume": 199126.5689,
          "trades": 2411,
          "taker_buy_base": 575457.0,
          "taker_buy_quote": 82505.0098
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.1413,
          "high": 0.1438,
          "low": 0.1413,
          "close": 0.143,
          "volume": 604138.0,
          "close_time": 1763697599999,
          "quote_volume": 86384.4376,
          "trades": 1099,
          "taker_buy_base": 335982.0,
          "taker_buy_quote": 48096.4806
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.143,
          "high": 0.1435,
          "low": 0.1413,
          "close": 0.1431,
          "volume": 1230721.0,
          "close_time": 1763701199999,
          "quote_volume": 175258.6441,
          "trades": 1509,
          "taker_buy_base": 535011.0,
          "taker_buy_quote": 76127.352
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.1431,
          "high": 0.1437,
          "low": 0.142,
          "close": 0.1423,
          "volume": 658783.0,
          "close_time": 1763704799999,
          "quote_volume": 94165.7773,
          "trades": 822,
          "taker_buy_base": 338786.0,
          "taker_buy_quote": 48435.151
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.1424,
          "high": 0.1432,
          "low": 0.1416,
          "close": 0.1425,
          "volume": 436065.0,
          "close_time": 1763708399999,
          "quote_volume": 62052.4038,
          "trades": 883,
          "taker_buy_base": 198689.0,
          "taker_buy_quote": 28278.901
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.1424,
          "high": 0.1429,
          "low": 0.1326,
          "close": 0.1382,
          "volume": 5505395.0,
          "close_time": 1763711999999,
          "quote_volume": 759654.2023,
          "trades": 4989,
          "taker_buy_base": 2106969.0,
          "taker_buy_quote": 289598.5048
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.1381,
          "high": 0.1409,
          "low": 0.1377,
          "close": 0.1383,
          "volume": 1173621.0,
          "close_time": 1763715599999,
          "quote_volume": 163630.3074,
          "trades": 1875,
          "taker_buy_base": 575124.0,
          "taker_buy_quote": 80237.7223
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.1383,
          "high": 0.1393,
          "low": 0.1355,
          "close": 0.1355,
          "volume": 901605.0,
          "close_time": 1763719199999,
          "quote_volume": 123713.474,
          "trades": 1260,
          "taker_buy_base": 362176.0,
          "taker_buy_quote": 49771.4603
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.1354,
          "high": 0.1365,
          "low": 0.1344,
          "close": 0.135,
          "volume": 1388913.0,
          "close_time": 1763722799999,
          "quote_volume": 188384.1395,
          "trades": 2135,
          "taker_buy_base": 568851.0,
          "taker_buy_quote": 77207.9471
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.1349,
          "high": 0.1364,
          "low": 0.1335,
          "close": 0.1336,
          "volume": 770610.0,
          "close_time": 1763726399999,
          "quote_volume": 104026.0668,
          "trades": 1360,
          "taker_buy_base": 362741.0,
          "taker_buy_quote": 49051.9364
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.1336,
          "high": 0.1369,
          "low": 0.1306,
          "close": 0.1364,
          "volume": 4687466.0,
          "close_time": 1763729999999,
          "quote_volume": 624709.8431,
          "trades": 4870,
          "taker_buy_base": 2678113.0,
          "taker_buy_quote": 357073.6491
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.1363,
          "high": 0.1374,
          "low": 0.1352,
          "close": 0.1362,
          "volume": 1052695.0,
          "close_time": 1763733599999,
          "quote_volume": 143508.9272,
          "trades": 2010,
          "taker_buy_base": 545165.0,
          "taker_buy_quote": 74347.1503
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.1362,
          "high": 0.1392,
          "low": 0.1353,
          "close": 0.1384,
          "volume": 1754144.0,
          "close_time": 1763737199999,
          "quote_volume": 240924.2385,
          "trades": 3018,
          "taker_buy_base": 1036843.0,
          "taker_buy_quote": 142474.4549
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.1384,
          "high": 0.1387,
          "low": 0.1349,
          "close": 0.1357,
          "volume": 2199532.0,
          "close_time": 1763740799999,
          "quote_volume": 300444.9068,
          "trades": 3685,
          "taker_buy_base": 1045349.0,
          "taker_buy_quote": 142915.9134
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.1357,
          "high": 0.1391,
          "low": 0.134,
          "close": 0.139,
          "volume": 2546902.0,
          "close_time": 1763744399999,
          "quote_volume": 345695.4616,
          "trades": 4489,
          "taker_buy_base": 1394347.0,
          "taker_buy_quote": 189517.672
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.139,
          "high": 0.14,
          "low": 0.1383,
          "close": 0.1385,
          "volume": 1507316.0,
          "close_time": 1763747999999,
          "quote_volume": 210122.1171,
          "trades": 2621,
          "taker_buy_base": 763840.0,
          "taker_buy_quote": 106501.4762
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.1386,
          "high": 0.1397,
          "low": 0.1358,
          "close": 0.1387,
          "volume": 1929822.0,
          "close_time": 1763751599999,
          "quote_volume": 265742.6491,
          "trades": 2711,
          "taker_buy_base": 982699.0,
          "taker_buy_quote": 135370.2965
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.1388,
          "high": 0.1391,
          "low": 0.1371,
          "close": 0.1374,
          "volume": 645541.0,
          "close_time": 1763755199999,
          "quote_volume": 89257.753,
          "trades": 932,
          "taker_buy_base": 317200.0,
          "taker_buy_quote": 43861.4913
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.1374,
          "high": 0.1376,
          "low": 0.1351,
          "close": 0.1358,
          "volume": 1774937.0,
          "close_time": 1763758799999,
          "quote_volume": 241560.9336,
          "trades": 2205,
          "taker_buy_base": 672490.0,
          "taker_buy_quote": 91565.8452
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.1358,
          "high": 0.1378,
          "low": 0.1348,
          "close": 0.1369,
          "volume": 1116066.0,
          "close_time": 1763762399999,
          "quote_volume": 152000.0618,
          "trades": 1880,
          "taker_buy_base": 590269.0,
          "taker_buy_quote": 80405.1552
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.1371,
          "high": 0.1376,
          "low": 0.1337,
          "close": 0.1337,
          "volume": 619986.0,
          "close_time": 1763765999999,
          "quote_volume": 84032.2126,
          "trades": 1063,
          "taker_buy_base": 240985.0,
          "taker_buy_quote": 32771.4429
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.1336,
          "high": 0.1369,
          "low": 0.133,
          "close": 0.1369,
          "volume": 708689.0,
          "close_time": 1763769599999,
          "quote_volume": 95680.6276,
          "trades": 1328,
          "taker_buy_base": 341252.0,
          "taker_buy_quote": 46181.2371
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.1369,
          "high": 0.1379,
          "low": 0.1362,
          "close": 0.1372,
          "volume": 413440.0,
          "close_time": 1763773199999,
          "quote_volume": 56692.83,
          "trades": 886,
          "taker_buy_base": 213995.0,
          "taker_buy_quote": 29353.1989
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.1373,
          "high": 0.1384,
          "low": 0.1369,
          "close": 0.1382,
          "volume": 255275.0,
          "close_time": 1763776799999,
          "quote_volume": 35177.0139,
          "trades": 597,
          "taker_buy_base": 113571.0,
          "taker_buy_quote": 15657.6269
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.1382,
          "high": 0.1384,
          "low": 0.1367,
          "close": 0.1376,
          "volume": 415626.0,
          "close_time": 1763780399999,
          "quote_volume": 57202.143,
          "trades": 468,
          "taker_buy_base": 336358.0,
          "taker_buy_quote": 46319.114
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.1377,
          "high": 0.1381,
          "low": 0.1365,
          "close": 0.1368,
          "volume": 316463.0,
          "close_time": 1763783999999,
          "quote_volume": 43508.0519,
          "trades": 566,
          "taker_buy_base": 109059.0,
          "taker_buy_quote": 15021.0509
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.1369,
          "high": 0.1369,
          "low": 0.1349,
          "close": 0.1366,
          "volume": 439399.0,
          "close_time": 1763787599999,
          "quote_volume": 59735.6967,
          "trades": 1086,
          "taker_buy_base": 211752.0,
          "taker_buy_quote": 28767.9595
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.1366,
          "high": 0.1369,
          "low": 0.1339,
          "close": 0.1352,
          "volume": 359527.0,
          "close_time": 1763791199999,
          "quote_volume": 48503.0136,
          "trades": 916,
          "taker_buy_base": 116882.0,
          "taker_buy_quote": 15785.625
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.1353,
          "high": 0.1371,
          "low": 0.1345,
          "close": 0.1368,
          "volume": 265637.0,
          "close_time": 1763794799999,
          "quote_volume": 36186.8432,
          "trades": 773,
          "taker_buy_base": 132099.0,
          "taker_buy_quote": 18012.6307
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.1368,
          "high": 0.137,
          "low": 0.1363,
          "close": 0.1368,
          "volume": 164570.0,
          "close_time": 1763798399999,
          "quote_volume": 22486.6623,
          "trades": 375,
          "taker_buy_base": 77540.0,
          "taker_buy_quote": 10597.6106
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.1367,
          "high": 0.1368,
          "low": 0.1339,
          "close": 0.1343,
          "volume": 630558.0,
          "close_time": 1763801999999,
          "quote_volume": 84893.0562,
          "trades": 884,
          "taker_buy_base": 299963.0,
          "taker_buy_quote": 40376.8446
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.1344,
          "high": 0.1358,
          "low": 0.1338,
          "close": 0.1348,
          "volume": 267246.0,
          "close_time": 1763805599999,
          "quote_volume": 36010.137,
          "trades": 584,
          "taker_buy_base": 135739.0,
          "taker_buy_quote": 18298.7836
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.1348,
          "high": 0.1353,
          "low": 0.1334,
          "close": 0.1341,
          "volume": 365385.0,
          "close_time": 1763809199999,
          "quote_volume": 48964.5532,
          "trades": 656,
          "taker_buy_base": 96462.0,
          "taker_buy_quote": 12933.8114
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.1341,
          "high": 0.1353,
          "low": 0.1336,
          "close": 0.1346,
          "volume": 309209.0,
          "close_time": 1763812799999,
          "quote_volume": 41634.0944,
          "trades": 554,
          "taker_buy_base": 165064.0,
          "taker_buy_quote": 22242.4954
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.1346,
          "high": 0.1348,
          "low": 0.1333,
          "close": 0.1337,
          "volume": 347352.0,
          "close_time": 1763816399999,
          "quote_volume": 46492.6593,
          "trades": 514,
          "taker_buy_base": 148169.0,
          "taker_buy_quote": 19835.7604
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.1337,
          "high": 0.1343,
          "low": 0.1325,
          "close": 0.1335,
          "volume": 250671.0,
          "close_time": 1763819999999,
          "quote_volume": 33410.3565,
          "trades": 634,
          "taker_buy_base": 77402.0,
          "taker_buy_quote": 10327.6128
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.1336,
          "high": 0.1355,
          "low": 0.1336,
          "close": 0.1348,
          "volume": 584075.0,
          "close_time": 1763823599999,
          "quote_volume": 78543.9538,
          "trades": 979,
          "taker_buy_base": 237960.0,
          "taker_buy_quote": 32020.9173
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.1349,
          "high": 0.135,
          "low": 0.1332,
          "close": 0.134,
          "volume": 226155.0,
          "close_time": 1763827199999,
          "quote_volume": 30312.3854,
          "trades": 580,
          "taker_buy_base": 66939.0,
          "taker_buy_quote": 8971.9618
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.1339,
          "high": 0.1355,
          "low": 0.1339,
          "close": 0.1351,
          "volume": 214142.0,
          "close_time": 1763830799999,
          "quote_volume": 28876.3447,
          "trades": 508,
          "taker_buy_base": 128242.0,
          "taker_buy_quote": 17299.4026
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.1351,
          "high": 0.1353,
          "low": 0.1345,
          "close": 0.1349,
          "volume": 150040.0,
          "close_time": 1763834399999,
          "quote_volume": 20249.4493,
          "trades": 304,
          "taker_buy_base": 83018.0,
          "taker_buy_quote": 11201.0987
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.1348,
          "high": 0.1353,
          "low": 0.1345,
          "close": 0.1349,
          "volume": 129193.0,
          "close_time": 1763837999999,
          "quote_volume": 17423.8041,
          "trades": 403,
          "taker_buy_base": 82649.0,
          "taker_buy_quote": 11149.404
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.135,
          "high": 0.1353,
          "low": 0.1342,
          "close": 0.1345,
          "volume": 102823.0,
          "close_time": 1763841599999,
          "quote_volume": 13841.1328,
          "trades": 263,
          "taker_buy_base": 44303.0,
          "taker_buy_quote": 5969.8758
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.1346,
          "high": 0.1352,
          "low": 0.1339,
          "close": 0.1342,
          "volume": 170594.0,
          "close_time": 1763845199999,
          "quote_volume": 22911.1207,
          "trades": 420,
          "taker_buy_base": 82402.0,
          "taker_buy_quote": 11072.8709
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.1341,
          "high": 0.1348,
          "low": 0.1339,
          "close": 0.1347,
          "volume": 169622.0,
          "close_time": 1763848799999,
          "quote_volume": 22793.2442,
          "trades": 283,
          "taker_buy_base": 83499.0,
          "taker_buy_quote": 11221.1643
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.1348,
          "high": 0.1376,
          "low": 0.1344,
          "close": 0.1368,
          "volume": 290136.0,
          "close_time": 1763852399999,
          "quote_volume": 39525.55,
          "trades": 698,
          "taker_buy_base": 199638.0,
          "taker_buy_quote": 27199.0892
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.1367,
          "high": 0.1371,
          "low": 0.1356,
          "close": 0.1357,
          "volume": 252089.0,
          "close_time": 1763855999999,
          "quote_volume": 34278.8769,
          "trades": 434,
          "taker_buy_base": 128227.0,
          "taker_buy_quote": 17435.668
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.1356,
          "high": 0.1363,
          "low": 0.135,
          "close": 0.1355,
          "volume": 152833.0,
          "close_time": 1763859599999,
          "quote_volume": 20730.3201,
          "trades": 367,
          "taker_buy_base": 74554.0,
          "taker_buy_quote": 10116.8243
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.1357,
          "high": 0.1376,
          "low": 0.1357,
          "close": 0.1372,
          "volume": 195073.0,
          "close_time": 1763863199999,
          "quote_volume": 26721.0616,
          "trades": 475,
          "taker_buy_base": 117767.0,
          "taker_buy_quote": 16126.6069
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.1371,
          "high": 0.1382,
          "low": 0.1368,
          "close": 0.1375,
          "volume": 185519.0,
          "close_time": 1763866799999,
          "quote_volume": 25551.3094,
          "trades": 425,
          "taker_buy_base": 108251.0,
          "taker_buy_quote": 14919.9655
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.1375,
          "high": 0.1379,
          "low": 0.137,
          "close": 0.1373,
          "volume": 113436.0,
          "close_time": 1763870399999,
          "quote_volume": 15571.9738,
          "trades": 282,
          "taker_buy_base": 55905.0,
          "taker_buy_quote": 7675.4624
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.1373,
          "high": 0.1388,
          "low": 0.1373,
          "close": 0.1378,
          "volume": 239102.0,
          "close_time": 1763873999999,
          "quote_volume": 32989.2912,
          "trades": 443,
          "taker_buy_base": 115241.0,
          "taker_buy_quote": 15907.0621
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.1377,
          "high": 0.138,
          "low": 0.1371,
          "close": 0.1379,
          "volume": 130159.0,
          "close_time": 1763877599999,
          "quote_volume": 17895.5017,
          "trades": 327,
          "taker_buy_base": 37480.0,
          "taker_buy_quote": 5155.7333
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.1379,
          "high": 0.1381,
          "low": 0.1365,
          "close": 0.1366,
          "volume": 142491.0,
          "close_time": 1763881199999,
          "quote_volume": 19523.2148,
          "trades": 270,
          "taker_buy_base": 60128.0,
          "taker_buy_quote": 8238.7453
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.1366,
          "high": 0.1367,
          "low": 0.1356,
          "close": 0.1364,
          "volume": 178965.0,
          "close_time": 1763884799999,
          "quote_volume": 24352.845,
          "trades": 324,
          "taker_buy_base": 59348.0,
          "taker_buy_quote": 8081.9202
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.1365,
          "high": 0.1368,
          "low": 0.1361,
          "close": 0.1367,
          "volume": 187302.0,
          "close_time": 1763888399999,
          "quote_volume": 25560.8302,
          "trades": 451,
          "taker_buy_base": 97346.0,
          "taker_buy_quote": 13287.7248
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.1365,
          "high": 0.1375,
          "low": 0.1364,
          "close": 0.1371,
          "volume": 320596.0,
          "close_time": 1763891999999,
          "quote_volume": 43909.6245,
          "trades": 412,
          "taker_buy_base": 198231.0,
          "taker_buy_quote": 27156.6354
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.1371,
          "high": 0.1374,
          "low": 0.1365,
          "close": 0.1372,
          "volume": 159589.0,
          "close_time": 1763895599999,
          "quote_volume": 21850.8006,
          "trades": 281,
          "taker_buy_base": 73016.0,
          "taker_buy_quote": 9991.8352
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.1372,
          "high": 0.1386,
          "low": 0.1365,
          "close": 0.1383,
          "volume": 250987.0,
          "close_time": 1763899199999,
          "quote_volume": 34546.3777,
          "trades": 580,
          "taker_buy_base": 177487.0,
          "taker_buy_quote": 24426.5318
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.1383,
          "high": 0.1399,
          "low": 0.1383,
          "close": 0.1389,
          "volume": 600851.0,
          "close_time": 1763902799999,
          "quote_volume": 83743.3509,
          "trades": 848,
          "taker_buy_base": 414634.0,
          "taker_buy_quote": 57818.2084
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.1391,
          "high": 0.1405,
          "low": 0.1387,
          "close": 0.1405,
          "volume": 335976.0,
          "close_time": 1763906399999,
          "quote_volume": 46877.8643,
          "trades": 435,
          "taker_buy_base": 224784.0,
          "taker_buy_quote": 31366.7419
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.1406,
          "high": 0.141,
          "low": 0.1395,
          "close": 0.1402,
          "volume": 971736.0,
          "close_time": 1763909999999,
          "quote_volume": 136238.3463,
          "trades": 1083,
          "taker_buy_base": 401377.0,
          "taker_buy_quote": 56232.5475
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.1403,
          "high": 0.1431,
          "low": 0.14,
          "close": 0.1422,
          "volume": 649912.0,
          "close_time": 1763913599999,
          "quote_volume": 92155.2744,
          "trades": 1190,
          "taker_buy_base": 357861.0,
          "taker_buy_quote": 50802.8054
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.1421,
          "high": 0.1429,
          "low": 0.1412,
          "close": 0.1413,
          "volume": 465856.0,
          "close_time": 1763917199999,
          "quote_volume": 66242.0588,
          "trades": 812,
          "taker_buy_base": 203720.0,
          "taker_buy_quote": 28986.4654
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.1413,
          "high": 0.1417,
          "low": 0.1402,
          "close": 0.1414,
          "volume": 898141.0,
          "close_time": 1763920799999,
          "quote_volume": 126585.2583,
          "trades": 1216,
          "taker_buy_base": 335588.0,
          "taker_buy_quote": 47336.182
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.1414,
          "high": 0.1429,
          "low": 0.1412,
          "close": 0.1425,
          "volume": 1347181.0,
          "close_time": 1763924399999,
          "quote_volume": 191414.4316,
          "trades": 1234,
          "taker_buy_base": 538981.0,
          "taker_buy_quote": 76680.6758
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.1426,
          "high": 0.1447,
          "low": 0.1425,
          "close": 0.1445,
          "volume": 733918.0,
          "close_time": 1763927999999,
          "quote_volume": 105580.4025,
          "trades": 1364,
          "taker_buy_base": 456504.0,
          "taker_buy_quote": 65668.2778
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.1445,
          "high": 0.1447,
          "low": 0.1436,
          "close": 0.1441,
          "volume": 577720.0,
          "close_time": 1763931599999,
          "quote_volume": 83252.7255,
          "trades": 1115,
          "taker_buy_base": 274121.0,
          "taker_buy_quote": 39508.0566
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.144,
          "high": 0.1462,
          "low": 0.1434,
          "close": 0.1456,
          "volume": 1014197.0,
          "close_time": 1763935199999,
          "quote_volume": 147006.7505,
          "trades": 1610,
          "taker_buy_base": 678174.0,
          "taker_buy_quote": 98282.9355
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.1457,
          "high": 0.1462,
          "low": 0.1446,
          "close": 0.1454,
          "volume": 837475.0,
          "close_time": 1763938799999,
          "quote_volume": 121827.0937,
          "trades": 1038,
          "taker_buy_base": 318790.0,
          "taker_buy_quote": 46353.2407
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.1456,
          "high": 0.1457,
          "low": 0.1433,
          "close": 0.1438,
          "volume": 1617380.0,
          "close_time": 1763942399999,
          "quote_volume": 233204.123,
          "trades": 1181,
          "taker_buy_base": 1148913.0,
          "taker_buy_quote": 165711.9903
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.1438,
          "high": 0.1442,
          "low": 0.1414,
          "close": 0.1426,
          "volume": 1902277.0,
          "close_time": 1763945999999,
          "quote_volume": 271912.5719,
          "trades": 2227,
          "taker_buy_base": 1023649.0,
          "taker_buy_quote": 146428.8354
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.1425,
          "high": 0.1426,
          "low": 0.1401,
          "close": 0.1416,
          "volume": 1045694.0,
          "close_time": 1763949599999,
          "quote_volume": 148005.2494,
          "trades": 1747,
          "taker_buy_base": 427085.0,
          "taker_buy_quote": 60493.9603
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.1416,
          "high": 0.1446,
          "low": 0.1415,
          "close": 0.1429,
          "volume": 723475.0,
          "close_time": 1763953199999,
          "quote_volume": 103687.9515,
          "trades": 1499,
          "taker_buy_base": 445118.0,
          "taker_buy_quote": 63815.0403
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.143,
          "high": 0.1438,
          "low": 0.1422,
          "close": 0.1424,
          "volume": 511806.0,
          "close_time": 1763956799999,
          "quote_volume": 73018.2029,
          "trades": 892,
          "taker_buy_base": 317104.0,
          "taker_buy_quote": 45235.1884
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.1424,
          "high": 0.1429,
          "low": 0.1403,
          "close": 0.1413,
          "volume": 825919.0,
          "close_time": 1763960399999,
          "quote_volume": 116882.1032,
          "trades": 1540,
          "taker_buy_base": 407303.0,
          "taker_buy_quote": 57648.9707
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.1413,
          "high": 0.1442,
          "low": 0.1413,
          "close": 0.143,
          "volume": 517641.0,
          "close_time": 1763963999999,
          "quote_volume": 73973.1233,
          "trades": 923,
          "taker_buy_base": 298100.0,
          "taker_buy_quote": 42587.2394
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.143,
          "high": 0.1431,
          "low": 0.1416,
          "close": 0.1429,
          "volume": 1040285.0,
          "close_time": 1763967599999,
          "quote_volume": 148185.0233,
          "trades": 1301,
          "taker_buy_base": 617611.0,
          "taker_buy_quote": 88018.7494
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.1429,
          "high": 0.1432,
          "low": 0.1421,
          "close": 0.1427,
          "volume": 357852.0,
          "close_time": 1763971199999,
          "quote_volume": 51038.99,
          "trades": 585,
          "taker_buy_base": 200793.0,
          "taker_buy_quote": 28630.7003
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.1427,
          "high": 0.1429,
          "low": 0.1414,
          "close": 0.1419,
          "volume": 427092.0,
          "close_time": 1763974799999,
          "quote_volume": 60734.9818,
          "trades": 575,
          "taker_buy_base": 181389.0,
          "taker_buy_quote": 25805.5442
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.1419,
          "high": 0.1419,
          "low": 0.139,
          "close": 0.1396,
          "volume": 676644.0,
          "close_time": 1763978399999,
          "quote_volume": 94764.181,
          "trades": 1052,
          "taker_buy_base": 272548.0,
          "taker_buy_quote": 38108.0796
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.1397,
          "high": 0.1407,
          "low": 0.1396,
          "close": 0.1405,
          "volume": 297814.0,
          "close_time": 1763981999999,
          "quote_volume": 41763.8823,
          "trades": 503,
          "taker_buy_base": 151881.0,
          "taker_buy_quote": 21299.8878
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.1404,
          "high": 0.1417,
          "low": 0.14,
          "close": 0.1414,
          "volume": 285392.0,
          "close_time": 1763985599999,
          "quote_volume": 40259.6758,
          "trades": 620,
          "taker_buy_base": 178678.0,
          "taker_buy_quote": 25197.2966
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.1414,
          "high": 0.1419,
          "low": 0.1408,
          "close": 0.1413,
          "volume": 224693.0,
          "close_time": 1763989199999,
          "quote_volume": 31775.1097,
          "trades": 558,
          "taker_buy_base": 128073.0,
          "taker_buy_quote": 18114.0798
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.1412,
          "high": 0.1428,
          "low": 0.1408,
          "close": 0.1417,
          "volume": 578539.0,
          "close_time": 1763992799999,
          "quote_volume": 82237.5606,
          "trades": 1061,
          "taker_buy_base": 375149.0,
          "taker_buy_quote": 53341.8064
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.1417,
          "high": 0.1436,
          "low": 0.1403,
          "close": 0.1422,
          "volume": 745792.0,
          "close_time": 1763996399999,
          "quote_volume": 105758.1217,
          "trades": 1525,
          "taker_buy_base": 362105.0,
          "taker_buy_quote": 51453.7422
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.1422,
          "high": 0.1431,
          "low": 0.1406,
          "close": 0.1424,
          "volume": 702766.0,
          "close_time": 1763999999999,
          "quote_volume": 99680.0497,
          "trades": 1210,
          "taker_buy_base": 325747.0,
          "taker_buy_quote": 46278.0437
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.1425,
          "high": 0.1443,
          "low": 0.1425,
          "close": 0.1434,
          "volume": 757478.0,
          "close_time": 1764003599999,
          "quote_volume": 108666.2554,
          "trades": 1127,
          "taker_buy_base": 505449.0,
          "taker_buy_quote": 72575.0045
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.1435,
          "high": 0.1465,
          "low": 0.1434,
          "close": 0.1463,
          "volume": 672768.0,
          "close_time": 1764007199999,
          "quote_volume": 97392.5092,
          "trades": 1338,
          "taker_buy_base": 398105.0,
          "taker_buy_quote": 57623.9023
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.1463,
          "high": 0.1471,
          "low": 0.1459,
          "close": 0.1471,
          "volume": 1282981.0,
          "close_time": 1764010799999,
          "quote_volume": 187950.9601,
          "trades": 1947,
          "taker_buy_base": 661364.0,
          "taker_buy_quote": 96939.4029
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.1471,
          "high": 0.1473,
          "low": 0.1461,
          "close": 0.1461,
          "volume": 851255.0,
          "close_time": 1764014399999,
          "quote_volume": 125009.2377,
          "trades": 1178,
          "taker_buy_base": 476743.0,
          "taker_buy_quote": 70036.2122
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.1462,
          "high": 0.1472,
          "low": 0.1459,
          "close": 0.1467,
          "volume": 995047.0,
          "close_time": 1764017999999,
          "quote_volume": 145950.8658,
          "trades": 1110,
          "taker_buy_base": 544204.0,
          "taker_buy_quote": 79829.4325
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.1467,
          "high": 0.147,
          "low": 0.145,
          "close": 0.1453,
          "volume": 903739.0,
          "close_time": 1764021599999,
          "quote_volume": 131968.7518,
          "trades": 870,
          "taker_buy_base": 495595.0,
          "taker_buy_quote": 72417.5494
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.1453,
          "high": 0.146,
          "low": 0.1442,
          "close": 0.1446,
          "volume": 593665.0,
          "close_time": 1764025199999,
          "quote_volume": 86145.8068,
          "trades": 646,
          "taker_buy_base": 287392.0,
          "taker_buy_quote": 41711.3919
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.1447,
          "high": 0.1448,
          "low": 0.1435,
          "close": 0.1438,
          "volume": 379776.0,
          "close_time": 1764028799999,
          "quote_volume": 54708.0382,
          "trades": 461,
          "taker_buy_base": 159271.0,
          "taker_buy_quote": 22953.7167
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.1438,
          "high": 0.1444,
          "low": 0.1429,
          "close": 0.1441,
          "volume": 740453.0,
          "close_time": 1764032399999,
          "quote_volume": 106368.8096,
          "trades": 773,
          "taker_buy_base": 339114.0,
          "taker_buy_quote": 48709.5171
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.1443,
          "high": 0.1447,
          "low": 0.1434,
          "close": 0.1434,
          "volume": 576432.0,
          "close_time": 1764035999999,
          "quote_volume": 83036.705,
          "trades": 721,
          "taker_buy_base": 313003.0,
          "taker_buy_quote": 45085.4115
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.1434,
          "high": 0.1445,
          "low": 0.1431,
          "close": 0.1445,
          "volume": 454191.0,
          "close_time": 1764039599999,
          "quote_volume": 65276.4846,
          "trades": 505,
          "taker_buy_base": 202047.0,
          "taker_buy_quote": 29034.7239
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.1445,
          "high": 0.1448,
          "low": 0.144,
          "close": 0.1444,
          "volume": 392111.0,
          "close_time": 1764043199999,
          "quote_volume": 56586.2917,
          "trades": 509,
          "taker_buy_base": 243396.0,
          "taker_buy_quote": 35128.1405
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.1442,
          "high": 0.1457,
          "low": 0.1442,
          "close": 0.1456,
          "volume": 313676.0,
          "close_time": 1764046799999,
          "quote_volume": 45469.5859,
          "trades": 460,
          "taker_buy_base": 227448.0,
          "taker_buy_quote": 32973.5376
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.1455,
          "high": 0.146,
          "low": 0.1449,
          "close": 0.1457,
          "volume": 380966.0,
          "close_time": 1764050399999,
          "quote_volume": 55433.1846,
          "trades": 453,
          "taker_buy_base": 193939.0,
          "taker_buy_quote": 28210.4195
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.1456,
          "high": 0.1456,
          "low": 0.1435,
          "close": 0.1439,
          "volume": 432582.0,
          "close_time": 1764053999999,
          "quote_volume": 62377.282,
          "trades": 562,
          "taker_buy_base": 247275.0,
          "taker_buy_quote": 35653.2796
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.1439,
          "high": 0.1444,
          "low": 0.1432,
          "close": 0.1433,
          "volume": 600498.0,
          "close_time": 1764057599999,
          "quote_volume": 86399.2892,
          "trades": 772,
          "taker_buy_base": 327475.0,
          "taker_buy_quote": 47135.6127
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.1433,
          "high": 0.1439,
          "low": 0.1421,
          "close": 0.1422,
          "volume": 815640.0,
          "close_time": 1764061199999,
          "quote_volume": 116570.0603,
          "trades": 746,
          "taker_buy_base": 385040.0,
          "taker_buy_quote": 54999.296
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.1422,
          "high": 0.1431,
          "low": 0.1416,
          "close": 0.1431,
          "volume": 1219350.0,
          "close_time": 1764064799999,
          "quote_volume": 173495.7877,
          "trades": 1032,
          "taker_buy_base": 465422.0,
          "taker_buy_quote": 66245.6804
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.143,
          "high": 0.1431,
          "low": 0.1421,
          "close": 0.143,
          "volume": 732679.0,
          "close_time": 1764068399999,
          "quote_volume": 104485.0571,
          "trades": 686,
          "taker_buy_base": 432594.0,
          "taker_buy_quote": 61685.0871
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.1429,
          "high": 0.1432,
          "low": 0.142,
          "close": 0.1423,
          "volume": 984468.0,
          "close_time": 1764071999999,
          "quote_volume": 140418.3572,
          "trades": 674,
          "taker_buy_base": 501646.0,
          "taker_buy_quote": 71603.0581
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.1423,
          "high": 0.1434,
          "low": 0.142,
          "close": 0.1432,
          "volume": 679541.0,
          "close_time": 1764075599999,
          "quote_volume": 97037.6716,
          "trades": 742,
          "taker_buy_base": 407713.0,
          "taker_buy_quote": 58229.7826
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.143,
          "high": 0.1433,
          "low": 0.1412,
          "close": 0.1415,
          "volume": 717770.0,
          "close_time": 1764079199999,
          "quote_volume": 102173.2712,
          "trades": 891,
          "taker_buy_base": 356014.0,
          "taker_buy_quote": 50685.8223
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.1416,
          "high": 0.1422,
          "low": 0.1397,
          "close": 0.1412,
          "volume": 1155073.0,
          "close_time": 1764082799999,
          "quote_volume": 163134.7609,
          "trades": 1033,
          "taker_buy_base": 481841.0,
          "taker_buy_quote": 68035.0333
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.1409,
          "high": 0.1431,
          "low": 0.1402,
          "close": 0.1423,
          "volume": 787286.0,
          "close_time": 1764086399999,
          "quote_volume": 111446.0397,
          "trades": 1079,
          "taker_buy_base": 495762.0,
          "taker_buy_quote": 70223.3842
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.1423,
          "high": 0.1441,
          "low": 0.1422,
          "close": 0.1437,
          "volume": 598954.0,
          "close_time": 1764089999999,
          "quote_volume": 85945.9279,
          "trades": 556,
          "taker_buy_base": 414302.0,
          "taker_buy_quote": 59482.5878
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.1439,
          "high": 0.1451,
          "low": 0.143,
          "close": 0.1444,
          "volume": 474792.0,
          "close_time": 1764093599999,
          "quote_volume": 68473.9272,
          "trades": 548,
          "taker_buy_base": 286414.0,
          "taker_buy_quote": 41322.884
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.1446,
          "high": 0.1453,
          "low": 0.1434,
          "close": 0.1436,
          "volume": 721136.0,
          "close_time": 1764097199999,
          "quote_volume": 104291.9863,
          "trades": 816,
          "taker_buy_base": 349461.0,
          "taker_buy_quote": 50543.2239
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.1436,
          "high": 0.1443,
          "low": 0.142,
          "close": 0.1442,
          "volume": 796564.0,
          "close_time": 1764100799999,
          "quote_volume": 113802.492,
          "trades": 1063,
          "taker_buy_base": 424172.0,
          "taker_buy_quote": 60668.3207
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.1442,
          "high": 0.1456,
          "low": 0.1439,
          "close": 0.145,
          "volume": 767192.0,
          "close_time": 1764104399999,
          "quote_volume": 111179.9479,
          "trades": 867,
          "taker_buy_base": 480075.0,
          "taker_buy_quote": 69572.5998
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.145,
          "high": 0.1454,
          "low": 0.1444,
          "close": 0.1444,
          "volume": 378591.0,
          "close_time": 1764107999999,
          "quote_volume": 54878.3313,
          "trades": 538,
          "taker_buy_base": 219943.0,
          "taker_buy_quote": 31884.3384
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.1443,
          "high": 0.1465,
          "low": 0.1435,
          "close": 0.1463,
          "volume": 584099.0,
          "close_time": 1764111599999,
          "quote_volume": 84668.4606,
          "trades": 819,
          "taker_buy_base": 310061.0,
          "taker_buy_quote": 45022.9407
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.1463,
          "high": 0.1476,
          "low": 0.1457,
          "close": 0.1465,
          "volume": 525245.0,
          "close_time": 1764115199999,
          "quote_volume": 77218.7016,
          "trades": 750,
          "taker_buy_base": 345782.0,
          "taker_buy_quote": 50846.308
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.1464,
          "high": 0.1467,
          "low": 0.1459,
          "close": 0.1462,
          "volume": 357670.0,
          "close_time": 1764118799999,
          "quote_volume": 52313.7044,
          "trades": 450,
          "taker_buy_base": 218307.0,
          "taker_buy_quote": 31932.252
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.1463,
          "high": 0.1475,
          "low": 0.146,
          "close": 0.1468,
          "volume": 197214.0,
          "close_time": 1764122399999,
          "quote_volume": 28926.8411,
          "trades": 325,
          "taker_buy_base": 127455.0,
          "taker_buy_quote": 18699.9933
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.1468,
          "high": 0.1472,
          "low": 0.1463,
          "close": 0.1464,
          "volume": 166209.0,
          "close_time": 1764125999999,
          "quote_volume": 24403.8816,
          "trades": 231,
          "taker_buy_base": 118570.0,
          "taker_buy_quote": 17416.8579
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.1463,
          "high": 0.1463,
          "low": 0.1446,
          "close": 0.1447,
          "volume": 448407.0,
          "close_time": 1764129599999,
          "quote_volume": 65113.4888,
          "trades": 626,
          "taker_buy_base": 234908.0,
          "taker_buy_quote": 34119.4633
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.1448,
          "high": 0.145,
          "low": 0.1444,
          "close": 0.1445,
          "volume": 226737.0,
          "close_time": 1764133199999,
          "quote_volume": 32802.5318,
          "trades": 304,
          "taker_buy_base": 135157.0,
          "taker_buy_quote": 19555.9826
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.1445,
          "high": 0.1454,
          "low": 0.1444,
          "close": 0.1453,
          "volume": 201758.0,
          "close_time": 1764136799999,
          "quote_volume": 29256.372,
          "trades": 317,
          "taker_buy_base": 115946.0,
          "taker_buy_quote": 16814.6181
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.1452,
          "high": 0.1454,
          "low": 0.1445,
          "close": 0.1452,
          "volume": 218599.0,
          "close_time": 1764140399999,
          "quote_volume": 31707.0493,
          "trades": 267,
          "taker_buy_base": 136596.0,
          "taker_buy_quote": 19818.0302
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.1451,
          "high": 0.1458,
          "low": 0.145,
          "close": 0.1457,
          "volume": 215214.0,
          "close_time": 1764143999999,
          "quote_volume": 31273.741,
          "trades": 260,
          "taker_buy_base": 139571.0,
          "taker_buy_quote": 20283.1086
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.1457,
          "high": 0.1457,
          "low": 0.1442,
          "close": 0.1442,
          "volume": 209254.0,
          "close_time": 1764147599999,
          "quote_volume": 30324.694,
          "trades": 354,
          "taker_buy_base": 120704.0,
          "taker_buy_quote": 17502.7851
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.1442,
          "high": 0.1442,
          "low": 0.1429,
          "close": 0.143,
          "volume": 492744.0,
          "close_time": 1764151199999,
          "quote_volume": 70760.8674,
          "trades": 581,
          "taker_buy_base": 240999.0,
          "taker_buy_quote": 34613.8265
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.143,
          "high": 0.1437,
          "low": 0.1426,
          "close": 0.1429,
          "volume": 358151.0,
          "close_time": 1764154799999,
          "quote_volume": 51276.3645,
          "trades": 455,
          "taker_buy_base": 230727.0,
          "taker_buy_quote": 33030.8089
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.1429,
          "high": 0.1433,
          "low": 0.1427,
          "close": 0.1429,
          "volume": 304163.0,
          "close_time": 1764158399999,
          "quote_volume": 43535.809,
          "trades": 274,
          "taker_buy_base": 194211.0,
          "taker_buy_quote": 27804.892
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.1428,
          "high": 0.143,
          "low": 0.1418,
          "close": 0.1429,
          "volume": 532479.0,
          "close_time": 1764161999999,
          "quote_volume": 75713.3054,
          "trades": 451,
          "taker_buy_base": 287583.0,
          "taker_buy_quote": 40889.9759
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.1426,
          "high": 0.144,
          "low": 0.1425,
          "close": 0.1438,
          "volume": 669756.0,
          "close_time": 1764165599999,
          "quote_volume": 95910.3779,
          "trades": 894,
          "taker_buy_base": 501860.0,
          "taker_buy_quote": 71879.8604
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.1437,
          "high": 0.1442,
          "low": 0.1418,
          "close": 0.142,
          "volume": 968352.0,
          "close_time": 1764169199999,
          "quote_volume": 138723.6882,
          "trades": 1112,
          "taker_buy_base": 475813.0,
          "taker_buy_quote": 68206.4473
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.1421,
          "high": 0.143,
          "low": 0.1414,
          "close": 0.1421,
          "volume": 1080084.0,
          "close_time": 1764172799999,
          "quote_volume": 153661.9694,
          "trades": 1226,
          "taker_buy_base": 496351.0,
          "taker_buy_quote": 70586.9114
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.1421,
          "high": 0.1437,
          "low": 0.1421,
          "close": 0.143,
          "volume": 728180.0,
          "close_time": 1764176399999,
          "quote_volume": 104136.2945,
          "trades": 865,
          "taker_buy_base": 389615.0,
          "taker_buy_quote": 55742.4613
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.143,
          "high": 0.1462,
          "low": 0.143,
          "close": 0.146,
          "volume": 1234730.0,
          "close_time": 1764179999999,
          "quote_volume": 179423.6288,
          "trades": 1508,
          "taker_buy_base": 690128.0,
          "taker_buy_quote": 100281.4202
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.146,
          "high": 0.1486,
          "low": 0.1458,
          "close": 0.1474,
          "volume": 1852492.0,
          "close_time": 1764183599999,
          "quote_volume": 272766.2047,
          "trades": 2062,
          "taker_buy_base": 822371.0,
          "taker_buy_quote": 121190.8039
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.1476,
          "high": 0.1478,
          "low": 0.1463,
          "close": 0.1467,
          "volume": 879583.0,
          "close_time": 1764187199999,
          "quote_volume": 129085.4361,
          "trades": 922,
          "taker_buy_base": 402240.0,
          "taker_buy_quote": 59063.6668
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.1467,
          "high": 0.1469,
          "low": 0.1455,
          "close": 0.1458,
          "volume": 667032.0,
          "close_time": 1764190799999,
          "quote_volume": 97388.4895,
          "trades": 839,
          "taker_buy_base": 205085.0,
          "taker_buy_quote": 29939.8347
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.1459,
          "high": 0.1478,
          "low": 0.1454,
          "close": 0.1471,
          "volume": 716457.0,
          "close_time": 1764194399999,
          "quote_volume": 105270.2283,
          "trades": 731,
          "taker_buy_base": 347948.0,
          "taker_buy_quote": 51144.2488
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.1472,
          "high": 0.1476,
          "low": 0.1466,
          "close": 0.1471,
          "volume": 341039.0,
          "close_time": 1764197999999,
          "quote_volume": 50146.7253,
          "trades": 416,
          "taker_buy_base": 156322.0,
          "taker_buy_quote": 22991.8748
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.147,
          "high": 0.1471,
          "low": 0.146,
          "close": 0.1462,
          "volume": 305251.0,
          "close_time": 1764201599999,
          "quote_volume": 44712.2545,
          "trades": 428,
          "taker_buy_base": 91016.0,
          "taker_buy_quote": 13336.9429
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.1463,
          "high": 0.1475,
          "low": 0.1458,
          "close": 0.1466,
          "volume": 359731.0,
          "close_time": 1764205199999,
          "quote_volume": 52703.8593,
          "trades": 458,
          "taker_buy_base": 155085.0,
          "taker_buy_quote": 22747.7613
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.1466,
          "high": 0.1476,
          "low": 0.1465,
          "close": 0.1472,
          "volume": 310917.0,
          "close_time": 1764208799999,
          "quote_volume": 45728.6832,
          "trades": 434,
          "taker_buy_base": 121037.0,
          "taker_buy_quote": 17811.2204
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.1473,
          "high": 0.1475,
          "low": 0.1464,
          "close": 0.1464,
          "volume": 493910.0,
          "close_time": 1764212399999,
          "quote_volume": 72625.2005,
          "trades": 840,
          "taker_buy_base": 186424.0,
          "taker_buy_quote": 27424.0688
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.1464,
          "high": 0.1469,
          "low": 0.1455,
          "close": 0.1459,
          "volume": 271171.0,
          "close_time": 1764215999999,
          "quote_volume": 39639.4233,
          "trades": 490,
          "taker_buy_base": 92197.0,
          "taker_buy_quote": 13487.5841
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.1459,
          "high": 0.1467,
          "low": 0.1459,
          "close": 0.1464,
          "volume": 203225.0,
          "close_time": 1764219599999,
          "quote_volume": 29763.8922,
          "trades": 347,
          "taker_buy_base": 109371.0,
          "taker_buy_quote": 16023.5948
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.1462,
          "high": 0.1463,
          "low": 0.1452,
          "close": 0.1455,
          "volume": 381537.0,
          "close_time": 1764223199999,
          "quote_volume": 55559.2351,
          "trades": 598,
          "taker_buy_base": 105648.0,
          "taker_buy_quote": 15400.3182
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.1455,
          "high": 0.1459,
          "low": 0.1453,
          "close": 0.1457,
          "volume": 86823.0,
          "close_time": 1764226799999,
          "quote_volume": 12640.3357,
          "trades": 108,
          "taker_buy_base": 33958.0,
          "taker_buy_quote": 4943.2618
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.1457,
          "high": 0.146,
          "low": 0.1455,
          "close": 0.1457,
          "volume": 92297.0,
          "close_time": 1764230399999,
          "quote_volume": 13446.405,
          "trades": 217,
          "taker_buy_base": 21359.0,
          "taker_buy_quote": 3112.7259
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.1456,
          "high": 0.1457,
          "low": 0.1447,
          "close": 0.1457,
          "volume": 253065.0,
          "close_time": 1764233999999,
          "quote_volume": 36742.5235,
          "trades": 349,
          "taker_buy_base": 78817.0,
          "taker_buy_quote": 11454.1109
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.1458,
          "high": 0.1464,
          "low": 0.1454,
          "close": 0.1461,
          "volume": 195174.0,
          "close_time": 1764237599999,
          "quote_volume": 28498.2668,
          "trades": 230,
          "taker_buy_base": 135382.0,
          "taker_buy_quote": 19774.5132
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.1459,
          "high": 0.1464,
          "low": 0.145,
          "close": 0.1457,
          "volume": 310774.0,
          "close_time": 1764241199999,
          "quote_volume": 45299.6222,
          "trades": 475,
          "taker_buy_base": 121007.0,
          "taker_buy_quote": 17656.6161
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.1458,
          "high": 0.146,
          "low": 0.1448,
          "close": 0.1449,
          "volume": 281859.0,
          "close_time": 1764244799999,
          "quote_volume": 40984.9403,
          "trades": 451,
          "taker_buy_base": 129230.0,
          "taker_buy_quote": 18799.6927
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.145,
          "high": 0.1451,
          "low": 0.144,
          "close": 0.1441,
          "volume": 280656.0,
          "close_time": 1764248399999,
          "quote_volume": 40573.3947,
          "trades": 429,
          "taker_buy_base": 60221.0,
          "taker_buy_quote": 8704.3424
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.1443,
          "high": 0.1451,
          "low": 0.1441,
          "close": 0.1448,
          "volume": 375567.0,
          "close_time": 1764251999999,
          "quote_volume": 54316.2574,
          "trades": 553,
          "taker_buy_base": 166652.0,
          "taker_buy_quote": 24114.9245
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.1448,
          "high": 0.1452,
          "low": 0.1444,
          "close": 0.145,
          "volume": 260938.0,
          "close_time": 1764255599999,
          "quote_volume": 37803.6721,
          "trades": 434,
          "taker_buy_base": 128284.0,
          "taker_buy_quote": 18585.9394
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.1451,
          "high": 0.1457,
          "low": 0.1444,
          "close": 0.1454,
          "volume": 796121.0,
          "close_time": 1764259199999,
          "quote_volume": 115196.861,
          "trades": 1346,
          "taker_buy_base": 278659.0,
          "taker_buy_quote": 40352.1194
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.1454,
          "high": 0.1463,
          "low": 0.1452,
          "close": 0.1461,
          "volume": 583359.0,
          "close_time": 1764262799999,
          "quote_volume": 85109.215,
          "trades": 875,
          "taker_buy_base": 272835.0,
          "taker_buy_quote": 39813.6423
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.1461,
          "high": 0.1464,
          "low": 0.1456,
          "close": 0.1463,
          "volume": 373447.0,
          "close_time": 1764266399999,
          "quote_volume": 54561.3802,
          "trades": 707,
          "taker_buy_base": 136594.0,
          "taker_buy_quote": 19961.0336
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.1462,
          "high": 0.1473,
          "low": 0.1458,
          "close": 0.1471,
          "volume": 699423.0,
          "close_time": 1764269999999,
          "quote_volume": 102644.5526,
          "trades": 571,
          "taker_buy_base": 485516.0,
          "taker_buy_quote": 71308.1382
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.1471,
          "high": 0.1471,
          "low": 0.1463,
          "close": 0.1468,
          "volume": 914705.0,
          "close_time": 1764273599999,
          "quote_volume": 134154.8783,
          "trades": 582,
          "taker_buy_base": 403901.0,
          "taker_buy_quote": 59229.7839
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.1468,
          "high": 0.1471,
          "low": 0.1467,
          "close": 0.1469,
          "volume": 137168.0,
          "close_time": 1764277199999,
          "quote_volume": 20155.564,
          "trades": 190,
          "taker_buy_base": 69450.0,
          "taker_buy_quote": 10206.963
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.1468,
          "high": 0.1471,
          "low": 0.1459,
          "close": 0.146,
          "volume": 327134.0,
          "close_time": 1764280799999,
          "quote_volume": 47930.9534,
          "trades": 463,
          "taker_buy_base": 99542.0,
          "taker_buy_quote": 14587.0348
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.146,
          "high": 0.1461,
          "low": 0.1444,
          "close": 0.1447,
          "volume": 554263.0,
          "close_time": 1764284399999,
          "quote_volume": 80430.3828,
          "trades": 741,
          "taker_buy_base": 191468.0,
          "taker_buy_quote": 27795.8761
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.1446,
          "high": 0.145,
          "low": 0.1437,
          "close": 0.1444,
          "volume": 335409.0,
          "close_time": 1764287999999,
          "quote_volume": 48440.4111,
          "trades": 518,
          "taker_buy_base": 119391.0,
          "taker_buy_quote": 17248.6679
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.1443,
          "high": 0.1449,
          "low": 0.144,
          "close": 0.1445,
          "volume": 387045.0,
          "close_time": 1764291599999,
          "quote_volume": 55912.4294,
          "trades": 406,
          "taker_buy_base": 144253.0,
          "taker_buy_quote": 20836.6323
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.1445,
          "high": 0.1448,
          "low": 0.143,
          "close": 0.1432,
          "volume": 722048.0,
          "close_time": 1764295199999,
          "quote_volume": 103746.7362,
          "trades": 978,
          "taker_buy_base": 305846.0,
          "taker_buy_quote": 43924.1569
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.1433,
          "high": 0.144,
          "low": 0.1429,
          "close": 0.1437,
          "volume": 674693.0,
          "close_time": 1764298799999,
          "quote_volume": 96646.0549,
          "trades": 917,
          "taker_buy_base": 294024.0,
          "taker_buy_quote": 42119.0309
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.1435,
          "high": 0.1438,
          "low": 0.1432,
          "close": 0.1435,
          "volume": 360720.0,
          "close_time": 1764302399999,
          "quote_volume": 51753.1655,
          "trades": 408,
          "taker_buy_base": 145109.0,
          "taker_buy_quote": 20814.9338
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.1435,
          "high": 0.144,
          "low": 0.1433,
          "close": 0.1434,
          "volume": 204532.0,
          "close_time": 1764305999999,
          "quote_volume": 29386.3358,
          "trades": 228,
          "taker_buy_base": 71955.0,
          "taker_buy_quote": 10338.1202
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.1433,
          "high": 0.1441,
          "low": 0.1432,
          "close": 0.1441,
          "volume": 360611.0,
          "close_time": 1764309599999,
          "quote_volume": 51854.521,
          "trades": 410,
          "taker_buy_base": 131889.0,
          "taker_buy_quote": 18963.1538
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.144,
          "high": 0.144,
          "low": 0.143,
          "close": 0.1433,
          "volume": 269604.0,
          "close_time": 1764313199999,
          "quote_volume": 38669.0401,
          "trades": 270,
          "taker_buy_base": 107105.0,
          "taker_buy_quote": 15361.7464
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.1434,
          "high": 0.144,
          "low": 0.1433,
          "close": 0.1434,
          "volume": 312702.0,
          "close_time": 1764316799999,
          "quote_volume": 44939.4333,
          "trades": 338,
          "taker_buy_base": 118759.0,
          "taker_buy_quote": 17068.0627
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.1435,
          "high": 0.1467,
          "low": 0.1434,
          "close": 0.1466,
          "volume": 1017576.0,
          "close_time": 1764320399999,
          "quote_volume": 148010.1168,
          "trades": 1263,
          "taker_buy_base": 572926.0,
          "taker_buy_quote": 83324.3558
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.1467,
          "high": 0.1467,
          "low": 0.1457,
          "close": 0.1459,
          "volume": 506431.0,
          "close_time": 1764323999999,
          "quote_volume": 74093.62,
          "trades": 621,
          "taker_buy_base": 233393.0,
          "taker_buy_quote": 34148.9026
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.1459,
          "high": 0.1461,
          "low": 0.1457,
          "close": 0.1458,
          "volume": 336770.0,
          "close_time": 1764327599999,
          "quote_volume": 49118.2327,
          "trades": 433,
          "taker_buy_base": 111918.0,
          "taker_buy_quote": 16326.8834
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.1457,
          "high": 0.1458,
          "low": 0.144,
          "close": 0.1447,
          "volume": 846536.0,
          "close_time": 1764331199999,
          "quote_volume": 122461.7482,
          "trades": 978,
          "taker_buy_base": 349690.0,
          "taker_buy_quote": 50589.6417
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.1447,
          "high": 0.1451,
          "low": 0.1446,
          "close": 0.1446,
          "volume": 335859.0,
          "close_time": 1764334799999,
          "quote_volume": 48662.371,
          "trades": 374,
          "taker_buy_base": 150433.0,
          "taker_buy_quote": 21795.3451
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.1446,
          "high": 0.1465,
          "low": 0.1442,
          "close": 0.1462,
          "volume": 857804.0,
          "close_time": 1764338399999,
          "quote_volume": 124852.6062,
          "trades": 1133,
          "taker_buy_base": 439698.0,
          "taker_buy_quote": 64023.5956
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.1462,
          "high": 0.1471,
          "low": 0.1456,
          "close": 0.1462,
          "volume": 569207.0,
          "close_time": 1764341999999,
          "quote_volume": 83325.3092,
          "trades": 678,
          "taker_buy_base": 317599.0,
          "taker_buy_quote": 46498.3492
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.1464,
          "high": 0.1474,
          "low": 0.1458,
          "close": 0.1461,
          "volume": 323235.0,
          "close_time": 1764345599999,
          "quote_volume": 47422.8531,
          "trades": 462,
          "taker_buy_base": 183650.0,
          "taker_buy_quote": 26951.2165
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.1462,
          "high": 0.1462,
          "low": 0.1438,
          "close": 0.1439,
          "volume": 544624.0,
          "close_time": 1764349199999,
          "quote_volume": 78858.7241,
          "trades": 806,
          "taker_buy_base": 275415.0,
          "taker_buy_quote": 39849.0375
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.1438,
          "high": 0.1441,
          "low": 0.1421,
          "close": 0.1425,
          "volume": 485857.0,
          "close_time": 1764352799999,
          "quote_volume": 69390.5424,
          "trades": 966,
          "taker_buy_base": 198984.0,
          "taker_buy_quote": 28434.8399
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.1426,
          "high": 0.1434,
          "low": 0.1417,
          "close": 0.1431,
          "volume": 291792.0,
          "close_time": 1764356399999,
          "quote_volume": 41594.3707,
          "trades": 386,
          "taker_buy_base": 170920.0,
          "taker_buy_quote": 24380.7584
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.1431,
          "high": 0.1446,
          "low": 0.143,
          "close": 0.1445,
          "volume": 174239.0,
          "close_time": 1764359999999,
          "quote_volume": 25090.7631,
          "trades": 354,
          "taker_buy_base": 109342.0,
          "taker_buy_quote": 15748.0412
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.1443,
          "high": 0.1446,
          "low": 0.1435,
          "close": 0.144,
          "volume": 158235.0,
          "close_time": 1764363599999,
          "quote_volume": 22799.4502,
          "trades": 218,
          "taker_buy_base": 82627.0,
          "taker_buy_quote": 11904.4878
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.144,
          "high": 0.1442,
          "low": 0.1427,
          "close": 0.1427,
          "volume": 1630991.0,
          "close_time": 1764367199999,
          "quote_volume": 233927.1533,
          "trades": 521,
          "taker_buy_base": 1268586.0,
          "taker_buy_quote": 181972.3486
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.1427,
          "high": 0.1439,
          "low": 0.1423,
          "close": 0.1437,
          "volume": 158549.0,
          "close_time": 1764370799999,
          "quote_volume": 22676.1046,
          "trades": 233,
          "taker_buy_base": 84806.0,
          "taker_buy_quote": 12138.9255
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.1437,
          "high": 0.144,
          "low": 0.1434,
          "close": 0.1435,
          "volume": 66339.0,
          "close_time": 1764374399999,
          "quote_volume": 9533.2879,
          "trades": 155,
          "taker_buy_base": 44505.0,
          "taker_buy_quote": 6397.4872
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.1433,
          "high": 0.1434,
          "low": 0.1427,
          "close": 0.143,
          "volume": 111847.0,
          "close_time": 1764377999999,
          "quote_volume": 15993.2246,
          "trades": 177,
          "taker_buy_base": 21086.0,
          "taker_buy_quote": 3016.784
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.1434,
          "high": 0.144,
          "low": 0.143,
          "close": 0.1431,
          "volume": 55187.0,
          "close_time": 1764381599999,
          "quote_volume": 7921.4447,
          "trades": 125,
          "taker_buy_base": 34899.0,
          "taker_buy_quote": 5012.198
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.1432,
          "high": 0.1434,
          "low": 0.1426,
          "close": 0.143,
          "volume": 64790.0,
          "close_time": 1764385199999,
          "quote_volume": 9270.3166,
          "trades": 168,
          "taker_buy_base": 33358.0,
          "taker_buy_quote": 4776.9055
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.1433,
          "high": 0.1437,
          "low": 0.1426,
          "close": 0.1427,
          "volume": 98151.0,
          "close_time": 1764388799999,
          "quote_volume": 14040.0256,
          "trades": 143,
          "taker_buy_base": 45541.0,
          "taker_buy_quote": 6512.995
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.1427,
          "high": 0.1433,
          "low": 0.1422,
          "close": 0.1433,
          "volume": 89422.0,
          "close_time": 1764392399999,
          "quote_volume": 12755.2399,
          "trades": 180,
          "taker_buy_base": 45122.0,
          "taker_buy_quote": 6435.4583
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.1433,
          "high": 0.1433,
          "low": 0.1423,
          "close": 0.1423,
          "volume": 60253.0,
          "close_time": 1764395999999,
          "quote_volume": 8597.9586,
          "trades": 98,
          "taker_buy_base": 24374.0,
          "taker_buy_quote": 3476.6356
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.1423,
          "high": 0.1426,
          "low": 0.141,
          "close": 0.1414,
          "volume": 323139.0,
          "close_time": 1764399599999,
          "quote_volume": 45755.5179,
          "trades": 561,
          "taker_buy_base": 87694.0,
          "taker_buy_quote": 12419.071
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.1414,
          "high": 0.1419,
          "low": 0.141,
          "close": 0.1412,
          "volume": 130920.0,
          "close_time": 1764403199999,
          "quote_volume": 18504.5025,
          "trades": 208,
          "taker_buy_base": 67525.0,
          "taker_buy_quote": 9550.5944
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.141,
          "high": 0.1415,
          "low": 0.1406,
          "close": 0.1407,
          "volume": 154860.0,
          "close_time": 1764406799999,
          "quote_volume": 21822.3407,
          "trades": 213,
          "taker_buy_base": 73077.0,
          "taker_buy_quote": 10302.6337
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.1408,
          "high": 0.1408,
          "low": 0.1402,
          "close": 0.1406,
          "volume": 145533.0,
          "close_time": 1764410399999,
          "quote_volume": 20432.944,
          "trades": 170,
          "taker_buy_base": 94445.0,
          "taker_buy_quote": 13259.3611
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.1406,
          "high": 0.1414,
          "low": 0.1405,
          "close": 0.1412,
          "volume": 113765.0,
          "close_time": 1764413999999,
          "quote_volume": 16047.4762,
          "trades": 149,
          "taker_buy_base": 47841.0,
          "taker_buy_quote": 6745.6957
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.1411,
          "high": 0.1422,
          "low": 0.1411,
          "close": 0.1422,
          "volume": 139933.0,
          "close_time": 1764417599999,
          "quote_volume": 19848.0873,
          "trades": 265,
          "taker_buy_base": 103796.0,
          "taker_buy_quote": 14724.4877
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.142,
          "high": 0.1424,
          "low": 0.1416,
          "close": 0.1419,
          "volume": 211831.0,
          "close_time": 1764421199999,
          "quote_volume": 30047.1682,
          "trades": 191,
          "taker_buy_base": 129310.0,
          "taker_buy_quote": 18341.3976
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.1415,
          "high": 0.1418,
          "low": 0.1412,
          "close": 0.1414,
          "volume": 71436.0,
          "close_time": 1764424799999,
          "quote_volume": 10105.9671,
          "trades": 150,
          "taker_buy_base": 35165.0,
          "taker_buy_quote": 4976.0445
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.1415,
          "high": 0.1415,
          "low": 0.1408,
          "close": 0.1408,
          "volume": 59377.0,
          "close_time": 1764428399999,
          "quote_volume": 8374.3544,
          "trades": 156,
          "taker_buy_base": 18280.0,
          "taker_buy_quote": 2578.8871
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.1408,
          "high": 0.142,
          "low": 0.1408,
          "close": 0.1417,
          "volume": 306390.0,
          "close_time": 1764431999999,
          "quote_volume": 43353.8114,
          "trades": 245,
          "taker_buy_base": 166202.0,
          "taker_buy_quote": 23540.3669
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.1417,
          "high": 0.1417,
          "low": 0.1404,
          "close": 0.1408,
          "volume": 408746.0,
          "close_time": 1764435599999,
          "quote_volume": 57660.337,
          "trades": 447,
          "taker_buy_base": 157711.0,
          "taker_buy_quote": 22249.5002
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.1409,
          "high": 0.1409,
          "low": 0.1394,
          "close": 0.1396,
          "volume": 372494.0,
          "close_time": 1764439199999,
          "quote_volume": 52133.6455,
          "trades": 535,
          "taker_buy_base": 105598.0,
          "taker_buy_quote": 14769.1244
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.1397,
          "high": 0.1399,
          "low": 0.1389,
          "close": 0.1398,
          "volume": 397608.0,
          "close_time": 1764442799999,
          "quote_volume": 55430.3066,
          "trades": 426,
          "taker_buy_base": 223873.0,
          "taker_buy_quote": 31208.3173
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.1398,
          "high": 0.1398,
          "low": 0.1388,
          "close": 0.1392,
          "volume": 525792.0,
          "close_time": 1764446399999,
          "quote_volume": 73198.3647,
          "trades": 699,
          "taker_buy_base": 177605.0,
          "taker_buy_quote": 24718.4765
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.139,
          "high": 0.14,
          "low": 0.1389,
          "close": 0.14,
          "volume": 272597.0,
          "close_time": 1764449999999,
          "quote_volume": 37966.8015,
          "trades": 327,
          "taker_buy_base": 192127.0,
          "taker_buy_quote": 26764.3607
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.1399,
          "high": 0.14,
          "low": 0.1395,
          "close": 0.1398,
          "volume": 124263.0,
          "close_time": 1764453599999,
          "quote_volume": 17369.6168,
          "trades": 146,
          "taker_buy_base": 63422.0,
          "taker_buy_quote": 8869.6469
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.1397,
          "high": 0.1397,
          "low": 0.1392,
          "close": 0.1395,
          "volume": 210644.0,
          "close_time": 1764457199999,
          "quote_volume": 29357.7431,
          "trades": 122,
          "taker_buy_base": 134241.0,
          "taker_buy_quote": 18709.5878
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.1394,
          "high": 0.1402,
          "low": 0.1392,
          "close": 0.1394,
          "volume": 111128.0,
          "close_time": 1764460799999,
          "quote_volume": 15520.7591,
          "trades": 109,
          "taker_buy_base": 56770.0,
          "taker_buy_quote": 7932.9709
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.1394,
          "high": 0.1398,
          "low": 0.1391,
          "close": 0.1393,
          "volume": 74020.0,
          "close_time": 1764464399999,
          "quote_volume": 10324.433,
          "trades": 144,
          "taker_buy_base": 47165.0,
          "taker_buy_quote": 6582.5205
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.1393,
          "high": 0.1401,
          "low": 0.1393,
          "close": 0.1397,
          "volume": 86799.0,
          "close_time": 1764467999999,
          "quote_volume": 12137.632,
          "trades": 114,
          "taker_buy_base": 51403.0,
          "taker_buy_quote": 7183.7646
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.1398,
          "high": 0.1402,
          "low": 0.1391,
          "close": 0.1391,
          "volume": 168212.0,
          "close_time": 1764471599999,
          "quote_volume": 23510.1433,
          "trades": 218,
          "taker_buy_base": 100041.0,
          "taker_buy_quote": 13996.4969
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.1392,
          "high": 0.1399,
          "low": 0.1384,
          "close": 0.1399,
          "volume": 216752.0,
          "close_time": 1764475199999,
          "quote_volume": 30152.9617,
          "trades": 249,
          "taker_buy_base": 69204.0,
          "taker_buy_quote": 9639.6842
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.1399,
          "high": 0.1401,
          "low": 0.1393,
          "close": 0.1395,
          "volume": 53898.0,
          "close_time": 1764478799999,
          "quote_volume": 7527.9062,
          "trades": 91,
          "taker_buy_base": 28632.0,
          "taker_buy_quote": 4002.3802
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.1394,
          "high": 0.1394,
          "low": 0.1386,
          "close": 0.1391,
          "volume": 111801.0,
          "close_time": 1764482399999,
          "quote_volume": 15536.0759,
          "trades": 123,
          "taker_buy_base": 78295.0,
          "taker_buy_quote": 10880.2602
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.139,
          "high": 0.1396,
          "low": 0.1387,
          "close": 0.1388,
          "volume": 85737.0,
          "close_time": 1764485999999,
          "quote_volume": 11922.1203,
          "trades": 216,
          "taker_buy_base": 73942.0,
          "taker_buy_quote": 10283.8072
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.1387,
          "high": 0.1394,
          "low": 0.1385,
          "close": 0.1393,
          "volume": 107293.0,
          "close_time": 1764489599999,
          "quote_volume": 14907.9471,
          "trades": 106,
          "taker_buy_base": 66937.0,
          "taker_buy_quote": 9302.8209
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.1393,
          "high": 0.14,
          "low": 0.1389,
          "close": 0.1394,
          "volume": 204349.0,
          "close_time": 1764493199999,
          "quote_volume": 28486.9859,
          "trades": 237,
          "taker_buy_base": 119131.0,
          "taker_buy_quote": 16614.0687
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.1393,
          "high": 0.1398,
          "low": 0.1392,
          "close": 0.1395,
          "volume": 153686.0,
          "close_time": 1764496799999,
          "quote_volume": 21437.506,
          "trades": 176,
          "taker_buy_base": 113579.0,
          "taker_buy_quote": 15844.5444
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.1395,
          "high": 0.1396,
          "low": 0.1385,
          "close": 0.1386,
          "volume": 151436.0,
          "close_time": 1764500399999,
          "quote_volume": 21033.6901,
          "trades": 192,
          "taker_buy_base": 78851.0,
          "taker_buy_quote": 10952.1767
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.1386,
          "high": 0.1388,
          "low": 0.1379,
          "close": 0.1381,
          "volume": 201011.0,
          "close_time": 1764503999999,
          "quote_volume": 27819.2158,
          "trades": 249,
          "taker_buy_base": 90035.0,
          "taker_buy_quote": 12467.3633
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.138,
          "high": 0.1394,
          "low": 0.1374,
          "close": 0.1391,
          "volume": 480395.0,
          "close_time": 1764507599999,
          "quote_volume": 66503.5459,
          "trades": 453,
          "taker_buy_base": 267601.0,
          "taker_buy_quote": 37093.9649
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.139,
          "high": 0.1407,
          "low": 0.139,
          "close": 0.1407,
          "volume": 604014.0,
          "close_time": 1764511199999,
          "quote_volume": 84640.7444,
          "trades": 760,
          "taker_buy_base": 318531.0,
          "taker_buy_quote": 44636.2718
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.1407,
          "high": 0.1408,
          "low": 0.1399,
          "close": 0.14,
          "volume": 246640.0,
          "close_time": 1764514799999,
          "quote_volume": 34610.7979,
          "trades": 413,
          "taker_buy_base": 90311.0,
          "taker_buy_quote": 12671.5556
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.1401,
          "high": 0.1403,
          "low": 0.1393,
          "close": 0.1401,
          "volume": 171893.0,
          "close_time": 1764518399999,
          "quote_volume": 24001.3897,
          "trades": 238,
          "taker_buy_base": 59236.0,
          "taker_buy_quote": 8274.6616
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.1402,
          "high": 0.141,
          "low": 0.1401,
          "close": 0.1406,
          "volume": 334572.0,
          "close_time": 1764521999999,
          "quote_volume": 47041.5131,
          "trades": 519,
          "taker_buy_base": 192357.0,
          "taker_buy_quote": 27052.4389
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.1406,
          "high": 0.1407,
          "low": 0.1395,
          "close": 0.1402,
          "volume": 271140.0,
          "close_time": 1764525599999,
          "quote_volume": 38001.3485,
          "trades": 404,
          "taker_buy_base": 158542.0,
          "taker_buy_quote": 22243.551
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.1401,
          "high": 0.1403,
          "low": 0.1397,
          "close": 0.1403,
          "volume": 207724.0,
          "close_time": 1764529199999,
          "quote_volume": 29072.8801,
          "trades": 317,
          "taker_buy_base": 86309.0,
          "taker_buy_quote": 12078.2084
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.1402,
          "high": 0.1402,
          "low": 0.1395,
          "close": 0.1397,
          "volume": 303571.0,
          "close_time": 1764532799999,
          "quote_volume": 42451.1913,
          "trades": 372,
          "taker_buy_base": 100869.0,
          "taker_buy_quote": 14106.0951
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.1398,
          "high": 0.1405,
          "low": 0.1394,
          "close": 0.1398,
          "volume": 170731.0,
          "close_time": 1764536399999,
          "quote_volume": 23883.4698,
          "trades": 511,
          "taker_buy_base": 87392.0,
          "taker_buy_quote": 12228.7487
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.1398,
          "high": 0.1399,
          "low": 0.139,
          "close": 0.1392,
          "volume": 298619.0,
          "close_time": 1764539999999,
          "quote_volume": 41641.1956,
          "trades": 647,
          "taker_buy_base": 151241.0,
          "taker_buy_quote": 21085.9531
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.1392,
          "high": 0.1398,
          "low": 0.139,
          "close": 0.1397,
          "volume": 354542.0,
          "close_time": 1764543599999,
          "quote_volume": 49460.6897,
          "trades": 708,
          "taker_buy_base": 138917.0,
          "taker_buy_quote": 19385.2483
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.1397,
          "high": 0.1398,
          "low": 0.1366,
          "close": 0.1368,
          "volume": 547700.0,
          "close_time": 1764547199999,
          "quote_volume": 75458.6439,
          "trades": 809,
          "taker_buy_base": 230844.0,
          "taker_buy_quote": 31828.7163
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.1368,
          "high": 0.1371,
          "low": 0.1311,
          "close": 0.1313,
          "volume": 2340637.0,
          "close_time": 1764550799999,
          "quote_volume": 312709.439,
          "trades": 3123,
          "taker_buy_base": 1061150.0,
          "taker_buy_quote": 141676.3521
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.1314,
          "high": 0.1335,
          "low": 0.1312,
          "close": 0.1323,
          "volume": 475561.0,
          "close_time": 1764554399999,
          "quote_volume": 63140.9471,
          "trades": 690,
          "taker_buy_base": 283791.0,
          "taker_buy_quote": 37680.8217
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.1324,
          "high": 0.1331,
          "low": 0.1317,
          "close": 0.1317,
          "volume": 457746.0,
          "close_time": 1764557999999,
          "quote_volume": 60560.584,
          "trades": 563,
          "taker_buy_base": 211905.0,
          "taker_buy_quote": 28049.7761
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.1316,
          "high": 0.1317,
          "low": 0.1302,
          "close": 0.1306,
          "volume": 447827.0,
          "close_time": 1764561599999,
          "quote_volume": 58567.801,
          "trades": 600,
          "taker_buy_base": 215231.0,
          "taker_buy_quote": 28160.3224
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.1305,
          "high": 0.1305,
          "low": 0.1295,
          "close": 0.13,
          "volume": 630225.0,
          "close_time": 1764565199999,
          "quote_volume": 81962.0786,
          "trades": 935,
          "taker_buy_base": 231865.0,
          "taker_buy_quote": 30167.4257
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.13,
          "high": 0.1307,
          "low": 0.1291,
          "close": 0.1296,
          "volume": 884930.0,
          "close_time": 1764568799999,
          "quote_volume": 114911.5159,
          "trades": 896,
          "taker_buy_base": 409225.0,
          "taker_buy_quote": 53168.5935
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.1295,
          "high": 0.1299,
          "low": 0.1289,
          "close": 0.1295,
          "volume": 445848.0,
          "close_time": 1764572399999,
          "quote_volume": 57697.497,
          "trades": 597,
          "taker_buy_base": 196152.0,
          "taker_buy_quote": 25386.0825
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.1295,
          "high": 0.1302,
          "low": 0.1288,
          "close": 0.1301,
          "volume": 774002.0,
          "close_time": 1764575999999,
          "quote_volume": 100283.0865,
          "trades": 719,
          "taker_buy_base": 428803.0,
          "taker_buy_quote": 55562.0531
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.1301,
          "high": 0.131,
          "low": 0.1297,
          "close": 0.1308,
          "volume": 1213849.0,
          "close_time": 1764579599999,
          "quote_volume": 158167.2892,
          "trades": 941,
          "taker_buy_base": 568534.0,
          "taker_buy_quote": 74104.4992
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.1308,
          "high": 0.1316,
          "low": 0.1307,
          "close": 0.1311,
          "volume": 540990.0,
          "close_time": 1764583199999,
          "quote_volume": 70976.7112,
          "trades": 903,
          "taker_buy_base": 290570.0,
          "taker_buy_quote": 38133.7202
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.131,
          "high": 0.1314,
          "low": 0.1307,
          "close": 0.1308,
          "volume": 401003.0,
          "close_time": 1764586799999,
          "quote_volume": 52556.49,
          "trades": 553,
          "taker_buy_base": 174620.0,
          "taker_buy_quote": 22886.1334
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.1308,
          "high": 0.1309,
          "low": 0.1303,
          "close": 0.1309,
          "volume": 465130.0,
          "close_time": 1764590399999,
          "quote_volume": 60767.0301,
          "trades": 486,
          "taker_buy_base": 179792.0,
          "taker_buy_quote": 23497.0041
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.1309,
          "high": 0.131,
          "low": 0.1284,
          "close": 0.1307,
          "volume": 1411203.0,
          "close_time": 1764593999999,
          "quote_volume": 183651.0439,
          "trades": 1686,
          "taker_buy_base": 627049.0,
          "taker_buy_quote": 81624.2038
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.1307,
          "high": 0.1319,
          "low": 0.1302,
          "close": 0.1304,
          "volume": 687026.0,
          "close_time": 1764597599999,
          "quote_volume": 89852.8882,
          "trades": 800,
          "taker_buy_base": 422780.0,
          "taker_buy_quote": 55325.027
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.1304,
          "high": 0.1313,
          "low": 0.13,
          "close": 0.1304,
          "volume": 1510899.0,
          "close_time": 1764601199999,
          "quote_volume": 197336.5458,
          "trades": 1316,
          "taker_buy_base": 703651.0,
          "taker_buy_quote": 91884.8555
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.1304,
          "high": 0.1307,
          "low": 0.1279,
          "close": 0.1302,
          "volume": 2067859.0,
          "close_time": 1764604799999,
          "quote_volume": 267236.489,
          "trades": 2135,
          "taker_buy_base": 827982.0,
          "taker_buy_quote": 107018.0835
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.1302,
          "high": 0.1306,
          "low": 0.129,
          "close": 0.1292,
          "volume": 1302910.0,
          "close_time": 1764608399999,
          "quote_volume": 168921.9066,
          "trades": 1133,
          "taker_buy_base": 517596.0,
          "taker_buy_quote": 67122.3745
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.1293,
          "high": 0.13,
          "low": 0.1288,
          "close": 0.1288,
          "volume": 895302.0,
          "close_time": 1764611999999,
          "quote_volume": 115728.8671,
          "trades": 857,
          "taker_buy_base": 365691.0,
          "taker_buy_quote": 47280.1217
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.1289,
          "high": 0.1303,
          "low": 0.1289,
          "close": 0.13,
          "volume": 872018.0,
          "close_time": 1764615599999,
          "quote_volume": 112954.1586,
          "trades": 916,
          "taker_buy_base": 409647.0,
          "taker_buy_quote": 53077.6017
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.13,
          "high": 0.1301,
          "low": 0.129,
          "close": 0.1295,
          "volume": 717696.0,
          "close_time": 1764619199999,
          "quote_volume": 92877.6163,
          "trades": 786,
          "taker_buy_base": 327248.0,
          "taker_buy_quote": 42348.3007
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.1294,
          "high": 0.1308,
          "low": 0.1293,
          "close": 0.1294,
          "volume": 1115482.0,
          "close_time": 1764622799999,
          "quote_volume": 145075.0924,
          "trades": 1232,
          "taker_buy_base": 504834.0,
          "taker_buy_quote": 65677.6538
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.1295,
          "high": 0.1307,
          "low": 0.1293,
          "close": 0.1302,
          "volume": 677019.0,
          "close_time": 1764626399999,
          "quote_volume": 88054.0502,
          "trades": 719,
          "taker_buy_base": 289305.0,
          "taker_buy_quote": 37631.0877
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.1302,
          "high": 0.131,
          "low": 0.13,
          "close": 0.1304,
          "volume": 444276.0,
          "close_time": 1764629999999,
          "quote_volume": 57982.6188,
          "trades": 468,
          "taker_buy_base": 229888.0,
          "taker_buy_quote": 30000.3851
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.1305,
          "high": 0.1309,
          "low": 0.13,
          "close": 0.1304,
          "volume": 338525.0,
          "close_time": 1764633599999,
          "quote_volume": 44183.6518,
          "trades": 507,
          "taker_buy_base": 127868.0,
          "taker_buy_quote": 16695.0519
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.1304,
          "high": 0.1306,
          "low": 0.1298,
          "close": 0.1301,
          "volume": 518535.0,
          "close_time": 1764637199999,
          "quote_volume": 67511.9883,
          "trades": 693,
          "taker_buy_base": 192478.0,
          "taker_buy_quote": 25071.1652
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.13,
          "high": 0.1316,
          "low": 0.1299,
          "close": 0.1304,
          "volume": 646742.0,
          "close_time": 1764640799999,
          "quote_volume": 84447.7992,
          "trades": 797,
          "taker_buy_base": 287243.0,
          "taker_buy_quote": 37522.9866
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.1303,
          "high": 0.1305,
          "low": 0.1295,
          "close": 0.1295,
          "volume": 672602.0,
          "close_time": 1764644399999,
          "quote_volume": 87531.0338,
          "trades": 1025,
          "taker_buy_base": 284979.0,
          "taker_buy_quote": 37101.1469
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.1294,
          "high": 0.1302,
          "low": 0.1288,
          "close": 0.1297,
          "volume": 485622.0,
          "close_time": 1764647999999,
          "quote_volume": 62787.7809,
          "trades": 572,
          "taker_buy_base": 218184.0,
          "taker_buy_quote": 28225.3494
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.13,
          "high": 0.1302,
          "low": 0.1294,
          "close": 0.1295,
          "volume": 438456.0,
          "close_time": 1764651599999,
          "quote_volume": 56896.1506,
          "trades": 451,
          "taker_buy_base": 233174.0,
          "taker_buy_quote": 30260.5122
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.1293,
          "high": 0.1295,
          "low": 0.129,
          "close": 0.1292,
          "volume": 151706.0,
          "close_time": 1764655199999,
          "quote_volume": 19603.2301,
          "trades": 277,
          "taker_buy_base": 72508.0,
          "taker_buy_quote": 9371.442
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.1292,
          "high": 0.1297,
          "low": 0.1288,
          "close": 0.1297,
          "volume": 148157.0,
          "close_time": 1764658799999,
          "quote_volume": 19175.4358,
          "trades": 231,
          "taker_buy_base": 69941.0,
          "taker_buy_quote": 9052.3703
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.1298,
          "high": 0.1298,
          "low": 0.1291,
          "close": 0.1294,
          "volume": 230043.0,
          "close_time": 1764662399999,
          "quote_volume": 29765.8329,
          "trades": 293,
          "taker_buy_base": 59702.0,
          "taker_buy_quote": 7725.9314
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.1294,
          "high": 0.1295,
          "low": 0.1283,
          "close": 0.1288,
          "volume": 331656.0,
          "close_time": 1764665999999,
          "quote_volume": 42737.5859,
          "trades": 461,
          "taker_buy_base": 127065.0,
          "taker_buy_quote": 16384.1713
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.1288,
          "high": 0.1297,
          "low": 0.1288,
          "close": 0.1295,
          "volume": 355685.0,
          "close_time": 1764669599999,
          "quote_volume": 45979.4909,
          "trades": 542,
          "taker_buy_base": 150701.0,
          "taker_buy_quote": 19482.6337
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.1294,
          "high": 0.1313,
          "low": 0.1294,
          "close": 0.1308,
          "volume": 855958.0,
          "close_time": 1764673199999,
          "quote_volume": 111533.8068,
          "trades": 869,
          "taker_buy_base": 403885.0,
          "taker_buy_quote": 52627.4981
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.1309,
          "high": 0.132,
          "low": 0.1308,
          "close": 0.1317,
          "volume": 570255.0,
          "close_time": 1764676799999,
          "quote_volume": 74903.7254,
          "trades": 519,
          "taker_buy_base": 415708.0,
          "taker_buy_quote": 54601.7683
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.1318,
          "high": 0.1323,
          "low": 0.1314,
          "close": 0.1318,
          "volume": 295788.0,
          "close_time": 1764680399999,
          "quote_volume": 38995.8024,
          "trades": 360,
          "taker_buy_base": 123219.0,
          "taker_buy_quote": 16252.5426
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.1319,
          "high": 0.1329,
          "low": 0.1316,
          "close": 0.1326,
          "volume": 429564.0,
          "close_time": 1764683999999,
          "quote_volume": 56887.7722,
          "trades": 394,
          "taker_buy_base": 202740.0,
          "taker_buy_quote": 26845.8724
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.1327,
          "high": 0.1359,
          "low": 0.1325,
          "close": 0.1356,
          "volume": 1274950.0,
          "close_time": 1764687599999,
          "quote_volume": 170837.4854,
          "trades": 1256,
          "taker_buy_base": 729164.0,
          "taker_buy_quote": 97667.7199
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.1356,
          "high": 0.1405,
          "low": 0.1356,
          "close": 0.1402,
          "volume": 1709028.0,
          "close_time": 1764691199999,
          "quote_volume": 236106.8667,
          "trades": 2266,
          "taker_buy_base": 918484.0,
          "taker_buy_quote": 127061.7103
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.1402,
          "high": 0.1406,
          "low": 0.1386,
          "close": 0.1393,
          "volume": 660130.0,
          "close_time": 1764694799999,
          "quote_volume": 92191.2607,
          "trades": 705,
          "taker_buy_base": 299436.0,
          "taker_buy_quote": 41875.801
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.1392,
          "high": 0.14,
          "low": 0.1386,
          "close": 0.1388,
          "volume": 343218.0,
          "close_time": 1764698399999,
          "quote_volume": 47831.367,
          "trades": 572,
          "taker_buy_base": 197239.0,
          "taker_buy_quote": 27497.4903
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.1389,
          "high": 0.1394,
          "low": 0.1384,
          "close": 0.1388,
          "volume": 334810.0,
          "close_time": 1764701999999,
          "quote_volume": 46472.059,
          "trades": 398,
          "taker_buy_base": 170207.0,
          "taker_buy_quote": 23643.791
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.1389,
          "high": 0.1391,
          "low": 0.1383,
          "close": 0.1384,
          "volume": 336255.0,
          "close_time": 1764705599999,
          "quote_volume": 46672.0614,
          "trades": 291,
          "taker_buy_base": 102799.0,
          "taker_buy_quote": 14272.228
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.1385,
          "high": 0.139,
          "low": 0.1376,
          "close": 0.1382,
          "volume": 609225.0,
          "close_time": 1764709199999,
          "quote_volume": 84345.8746,
          "trades": 608,
          "taker_buy_base": 438873.0,
          "taker_buy_quote": 60801.2573
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.1382,
          "high": 0.1387,
          "low": 0.1379,
          "close": 0.1385,
          "volume": 163368.0,
          "close_time": 1764712799999,
          "quote_volume": 22580.9838,
          "trades": 373,
          "taker_buy_base": 94760.0,
          "taker_buy_quote": 13097.6401
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.1384,
          "high": 0.1396,
          "low": 0.1383,
          "close": 0.1394,
          "volume": 301168.0,
          "close_time": 1764716399999,
          "quote_volume": 41880.8107,
          "trades": 464,
          "taker_buy_base": 108852.0,
          "taker_buy_quote": 15137.9907
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.1393,
          "high": 0.1395,
          "low": 0.1387,
          "close": 0.1388,
          "volume": 161730.0,
          "close_time": 1764719999999,
          "quote_volume": 22492.5035,
          "trades": 332,
          "taker_buy_base": 69681.0,
          "taker_buy_quote": 9696.4901
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.1389,
          "high": 0.1395,
          "low": 0.1385,
          "close": 0.1391,
          "volume": 160077.0,
          "close_time": 1764723599999,
          "quote_volume": 22232.8082,
          "trades": 272,
          "taker_buy_base": 89585.0,
          "taker_buy_quote": 12447.2547
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.139,
          "high": 0.1398,
          "low": 0.1388,
          "close": 0.1395,
          "volume": 108104.0,
          "close_time": 1764727199999,
          "quote_volume": 15052.6084,
          "trades": 207,
          "taker_buy_base": 61975.0,
          "taker_buy_quote": 8633.069
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.1395,
          "high": 0.1413,
          "low": 0.1394,
          "close": 0.1409,
          "volume": 304750.0,
          "close_time": 1764730799999,
          "quote_volume": 42841.2955,
          "trades": 570,
          "taker_buy_base": 194661.0,
          "taker_buy_quote": 27371.9928
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.141,
          "high": 0.1415,
          "low": 0.1408,
          "close": 0.141,
          "volume": 91672.0,
          "close_time": 1764734399999,
          "quote_volume": 12942.8728,
          "trades": 150,
          "taker_buy_base": 64777.0,
          "taker_buy_quote": 9146.3121
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.141,
          "high": 0.1423,
          "low": 0.1409,
          "close": 0.142,
          "volume": 289801.0,
          "close_time": 1764737999999,
          "quote_volume": 41002.0237,
          "trades": 387,
          "taker_buy_base": 164551.0,
          "taker_buy_quote": 23293.8107
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.1422,
          "high": 0.1429,
          "low": 0.142,
          "close": 0.142,
          "volume": 246572.0,
          "close_time": 1764741599999,
          "quote_volume": 35098.7152,
          "trades": 411,
          "taker_buy_base": 146021.0,
          "taker_buy_quote": 20786.6948
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.1421,
          "high": 0.1428,
          "low": 0.1411,
          "close": 0.1413,
          "volume": 453665.0,
          "close_time": 1764745199999,
          "quote_volume": 64465.1701,
          "trades": 569,
          "taker_buy_base": 165749.0,
          "taker_buy_quote": 23599.5765
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.1414,
          "high": 0.1417,
          "low": 0.141,
          "close": 0.1412,
          "volume": 225437.0,
          "close_time": 1764748799999,
          "quote_volume": 31885.4646,
          "trades": 229,
          "taker_buy_base": 137794.0,
          "taker_buy_quote": 19493.4049
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.1414,
          "high": 0.1416,
          "low": 0.1409,
          "close": 0.1412,
          "volume": 158406.0,
          "close_time": 1764752399999,
          "quote_volume": 22373.5819,
          "trades": 226,
          "taker_buy_base": 50123.0,
          "taker_buy_quote": 7077.7679
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.1411,
          "high": 0.1412,
          "low": 0.1401,
          "close": 0.1406,
          "volume": 167276.0,
          "close_time": 1764755999999,
          "quote_volume": 23516.5021,
          "trades": 311,
          "taker_buy_base": 106546.0,
          "taker_buy_quote": 14988.4562
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.1406,
          "high": 0.1406,
          "low": 0.1392,
          "close": 0.1393,
          "volume": 197069.0,
          "close_time": 1764759599999,
          "quote_volume": 27541.8059,
          "trades": 345,
          "taker_buy_base": 122186.0,
          "taker_buy_quote": 17083.7527
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.1394,
          "high": 0.1404,
          "low": 0.1391,
          "close": 0.1402,
          "volume": 153947.0,
          "close_time": 1764763199999,
          "quote_volume": 21487.1173,
          "trades": 197,
          "taker_buy_base": 79514.0,
          "taker_buy_quote": 11113.7699
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.1402,
          "high": 0.1403,
          "low": 0.1395,
          "close": 0.1399,
          "volume": 97690.0,
          "close_time": 1764766799999,
          "quote_volume": 13665.4232,
          "trades": 215,
          "taker_buy_base": 62176.0,
          "taker_buy_quote": 8696.6377
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.1398,
          "high": 0.1401,
          "low": 0.1396,
          "close": 0.1396,
          "volume": 92538.0,
          "close_time": 1764770399999,
          "quote_volume": 12944.7153,
          "trades": 168,
          "taker_buy_base": 70974.0,
          "taker_buy_quote": 9928.9173
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.1397,
          "high": 0.141,
          "low": 0.137,
          "close": 0.1391,
          "volume": 925079.0,
          "close_time": 1764773999999,
          "quote_volume": 128508.6757,
          "trades": 1552,
          "taker_buy_base": 383173.0,
          "taker_buy_quote": 53303.855
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.1391,
          "high": 0.1405,
          "low": 0.1389,
          "close": 0.1402,
          "volume": 374509.0,
          "close_time": 1764777599999,
          "quote_volume": 52352.2616,
          "trades": 384,
          "taker_buy_base": 126267.0,
          "taker_buy_quote": 17650.981
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.1403,
          "high": 0.1409,
          "low": 0.1395,
          "close": 0.1403,
          "volume": 225198.0,
          "close_time": 1764781199999,
          "quote_volume": 31557.6673,
          "trades": 346,
          "taker_buy_base": 106488.0,
          "taker_buy_quote": 14916.4611
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.1402,
          "high": 0.1417,
          "low": 0.1401,
          "close": 0.1415,
          "volume": 922294.0,
          "close_time": 1764784799999,
          "quote_volume": 130277.9475,
          "trades": 505,
          "taker_buy_base": 177302.0,
          "taker_buy_quote": 25029.6149
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.1415,
          "high": 0.1426,
          "low": 0.1411,
          "close": 0.1413,
          "volume": 259554.0,
          "close_time": 1764788399999,
          "quote_volume": 36849.2373,
          "trades": 431,
          "taker_buy_base": 170241.0,
          "taker_buy_quote": 24175.8004
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.1416,
          "high": 0.1426,
          "low": 0.1414,
          "close": 0.1424,
          "volume": 252747.0,
          "close_time": 1764791999999,
          "quote_volume": 35941.1791,
          "trades": 353,
          "taker_buy_base": 175459.0,
          "taker_buy_quote": 24948.0481
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.1425,
          "high": 0.1432,
          "low": 0.1419,
          "close": 0.1428,
          "volume": 216520.0,
          "close_time": 1764795599999,
          "quote_volume": 30860.623,
          "trades": 435,
          "taker_buy_base": 114922.0,
          "taker_buy_quote": 16397.5294
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.1428,
          "high": 0.1443,
          "low": 0.1425,
          "close": 0.1441,
          "volume": 473770.0,
          "close_time": 1764799199999,
          "quote_volume": 67988.6288,
          "trades": 359,
          "taker_buy_base": 306107.0,
          "taker_buy_quote": 43969.2947
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.1441,
          "high": 0.1445,
          "low": 0.1433,
          "close": 0.1441,
          "volume": 335832.0,
          "close_time": 1764802799999,
          "quote_volume": 48351.2412,
          "trades": 415,
          "taker_buy_base": 177542.0,
          "taker_buy_quote": 25582.6094
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.1442,
          "high": 0.1449,
          "low": 0.1436,
          "close": 0.1437,
          "volume": 177955.0,
          "close_time": 1764806399999,
          "quote_volume": 25667.4408,
          "trades": 262,
          "taker_buy_base": 95987.0,
          "taker_buy_quote": 13846.8339
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.1437,
          "high": 0.1442,
          "low": 0.1429,
          "close": 0.1429,
          "volume": 182158.0,
          "close_time": 1764809999999,
          "quote_volume": 26134.011,
          "trades": 266,
          "taker_buy_base": 85202.0,
          "taker_buy_quote": 12237.525
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.1429,
          "high": 0.1442,
          "low": 0.1426,
          "close": 0.1426,
          "volume": 176167.0,
          "close_time": 1764813599999,
          "quote_volume": 25306.7462,
          "trades": 212,
          "taker_buy_base": 75832.0,
          "taker_buy_quote": 10898.8965
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.1426,
          "high": 0.1436,
          "low": 0.1426,
          "close": 0.1426,
          "volume": 168320.0,
          "close_time": 1764817199999,
          "quote_volume": 24062.5222,
          "trades": 265,
          "taker_buy_base": 77971.0,
          "taker_buy_quote": 11154.3929
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.1425,
          "high": 0.143,
          "low": 0.1417,
          "close": 0.1418,
          "volume": 147905.0,
          "close_time": 1764820799999,
          "quote_volume": 21035.07,
          "trades": 242,
          "taker_buy_base": 39371.0,
          "taker_buy_quote": 5601.799
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.1418,
          "high": 0.1419,
          "low": 0.1411,
          "close": 0.1415,
          "volume": 69229.0,
          "close_time": 1764824399999,
          "quote_volume": 9793.1192,
          "trades": 208,
          "taker_buy_base": 16583.0,
          "taker_buy_quote": 2345.5629
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.1416,
          "high": 0.1416,
          "low": 0.1405,
          "close": 0.1408,
          "volume": 370140.0,
          "close_time": 1764827999999,
          "quote_volume": 52184.688,
          "trades": 494,
          "taker_buy_base": 119902.0,
          "taker_buy_quote": 16929.6874
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.1408,
          "high": 0.1414,
          "low": 0.1408,
          "close": 0.1412,
          "volume": 215350.0,
          "close_time": 1764831599999,
          "quote_volume": 30401.7137,
          "trades": 227,
          "taker_buy_base": 107467.0,
          "taker_buy_quote": 15175.2251
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.1411,
          "high": 0.1415,
          "low": 0.1407,
          "close": 0.1413,
          "volume": 66721.0,
          "close_time": 1764835199999,
          "quote_volume": 9425.7578,
          "trades": 108,
          "taker_buy_base": 52464.0,
          "taker_buy_quote": 7412.2606
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.1413,
          "high": 0.1414,
          "low": 0.1403,
          "close": 0.1404,
          "volume": 215693.0,
          "close_time": 1764838799999,
          "quote_volume": 30369.644,
          "trades": 214,
          "taker_buy_base": 93317.0,
          "taker_buy_quote": 13139.9002
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.1405,
          "high": 0.1413,
          "low": 0.1405,
          "close": 0.1412,
          "volume": 273568.0,
          "close_time": 1764842399999,
          "quote_volume": 38575.0316,
          "trades": 182,
          "taker_buy_base": 87327.0,
          "taker_buy_quote": 12312.5573
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.1412,
          "high": 0.1412,
          "low": 0.1406,
          "close": 0.1408,
          "volume": 69070.0,
          "close_time": 1764845999999,
          "quote_volume": 9736.6523,
          "trades": 75,
          "taker_buy_base": 17992.0,
          "taker_buy_quote": 2537.0387
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.1407,
          "high": 0.1409,
          "low": 0.1401,
          "close": 0.1405,
          "volume": 252500.0,
          "close_time": 1764849599999,
          "quote_volume": 35447.531,
          "trades": 247,
          "taker_buy_base": 182408.0,
          "taker_buy_quote": 25604.3808
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.1406,
          "high": 0.1406,
          "low": 0.1396,
          "close": 0.14,
          "volume": 185331.0,
          "close_time": 1764853199999,
          "quote_volume": 25936.0608,
          "trades": 261,
          "taker_buy_base": 73613.0,
          "taker_buy_quote": 10309.5878
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.14,
          "high": 0.1404,
          "low": 0.1392,
          "close": 0.1395,
          "volume": 201705.0,
          "close_time": 1764856799999,
          "quote_volume": 28173.7431,
          "trades": 264,
          "taker_buy_base": 63633.0,
          "taker_buy_quote": 8882.0907
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.1395,
          "high": 0.14,
          "low": 0.1386,
          "close": 0.139,
          "volume": 1056839.0,
          "close_time": 1764860399999,
          "quote_volume": 147028.2074,
          "trades": 570,
          "taker_buy_base": 637299.0,
          "taker_buy_quote": 88624.1637
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.1391,
          "high": 0.1426,
          "low": 0.1391,
          "close": 0.1423,
          "volume": 1232920.0,
          "close_time": 1764863999999,
          "quote_volume": 174778.3714,
          "trades": 1164,
          "taker_buy_base": 517214.0,
          "taker_buy_quote": 73184.8719
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.1423,
          "high": 0.1425,
          "low": 0.141,
          "close": 0.1411,
          "volume": 1760269.0,
          "close_time": 1764867599999,
          "quote_volume": 249383.284,
          "trades": 600,
          "taker_buy_base": 907748.0,
          "taker_buy_quote": 128712.6561
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.1411,
          "high": 0.1413,
          "low": 0.1397,
          "close": 0.1408,
          "volume": 368148.0,
          "close_time": 1764871199999,
          "quote_volume": 51660.3171,
          "trades": 496,
          "taker_buy_base": 152131.0,
          "taker_buy_quote": 21357.423
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.1405,
          "high": 0.1409,
          "low": 0.1396,
          "close": 0.1397,
          "volume": 106208.0,
          "close_time": 1764874799999,
          "quote_volume": 14891.0367,
          "trades": 124,
          "taker_buy_base": 38048.0,
          "taker_buy_quote": 5346.3537
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.14,
          "high": 0.14,
          "low": 0.1371,
          "close": 0.1398,
          "volume": 746060.0,
          "close_time": 1764878399999,
          "quote_volume": 103306.8435,
          "trades": 1002,
          "taker_buy_base": 382205.0,
          "taker_buy_quote": 52969.4579
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.1396,
          "high": 0.1405,
          "low": 0.1392,
          "close": 0.1401,
          "volume": 189744.0,
          "close_time": 1764881999999,
          "quote_volume": 26535.1603,
          "trades": 233,
          "taker_buy_base": 145150.0,
          "taker_buy_quote": 20299.7144
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.14,
          "high": 0.1404,
          "low": 0.1387,
          "close": 0.1388,
          "volume": 191710.0,
          "close_time": 1764885599999,
          "quote_volume": 26768.264,
          "trades": 252,
          "taker_buy_base": 57959.0,
          "taker_buy_quote": 8084.7733
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.1387,
          "high": 0.1396,
          "low": 0.1387,
          "close": 0.1393,
          "volume": 107687.0,
          "close_time": 1764889199999,
          "quote_volume": 14977.2596,
          "trades": 115,
          "taker_buy_base": 70790.0,
          "taker_buy_quote": 9844.4276
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.1391,
          "high": 0.1393,
          "low": 0.1384,
          "close": 0.1385,
          "volume": 21813.0,
          "close_time": 1764892799999,
          "quote_volume": 3026.4401,
          "trades": 113,
          "taker_buy_base": 2001.0,
          "taker_buy_quote": 277.7762
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.1385,
          "high": 0.1393,
          "low": 0.1383,
          "close": 0.1391,
          "volume": 105403.0,
          "close_time": 1764896399999,
          "quote_volume": 14649.7438,
          "trades": 320,
          "taker_buy_base": 68421.0,
          "taker_buy_quote": 9518.1953
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.1389,
          "high": 0.1397,
          "low": 0.1389,
          "close": 0.1391,
          "volume": 64361.0,
          "close_time": 1764899999999,
          "quote_volume": 8964.482,
          "trades": 346,
          "taker_buy_base": 24800.0,
          "taker_buy_quote": 3454.543
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.1389,
          "high": 0.1398,
          "low": 0.1387,
          "close": 0.1393,
          "volume": 54328.0,
          "close_time": 1764903599999,
          "quote_volume": 7563.1648,
          "trades": 67,
          "taker_buy_base": 35433.0,
          "taker_buy_quote": 4927.0958
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.1393,
          "high": 0.1396,
          "low": 0.1382,
          "close": 0.1384,
          "volume": 85050.0,
          "close_time": 1764907199999,
          "quote_volume": 11797.5004,
          "trades": 178,
          "taker_buy_base": 27181.0,
          "taker_buy_quote": 3777.8866
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.1386,
          "high": 0.139,
          "low": 0.1374,
          "close": 0.138,
          "volume": 121853.0,
          "close_time": 1764910799999,
          "quote_volume": 16806.8622,
          "trades": 198,
          "taker_buy_base": 57088.0,
          "taker_buy_quote": 7880.2915
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.1381,
          "high": 0.1382,
          "low": 0.1373,
          "close": 0.1373,
          "volume": 88047.0,
          "close_time": 1764914399999,
          "quote_volume": 12112.6879,
          "trades": 183,
          "taker_buy_base": 24948.0,
          "taker_buy_quote": 3429.7981
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.1374,
          "high": 0.138,
          "low": 0.1373,
          "close": 0.1378,
          "volume": 21717.0,
          "close_time": 1764917999999,
          "quote_volume": 2990.1695,
          "trades": 66,
          "taker_buy_base": 17841.0,
          "taker_buy_quote": 2456.7036
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.1378,
          "high": 0.1386,
          "low": 0.1378,
          "close": 0.1384,
          "volume": 72436.0,
          "close_time": 1764921599999,
          "quote_volume": 10019.9967,
          "trades": 136,
          "taker_buy_base": 18245.0,
          "taker_buy_quote": 2525.2312
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.1384,
          "high": 0.1384,
          "low": 0.1377,
          "close": 0.138,
          "volume": 84522.0,
          "close_time": 1764925199999,
          "quote_volume": 11667.0217,
          "trades": 107,
          "taker_buy_base": 54288.0,
          "taker_buy_quote": 7494.9926
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.1378,
          "high": 0.1378,
          "low": 0.1359,
          "close": 0.136,
          "volume": 257977.0,
          "close_time": 1764928799999,
          "quote_volume": 35204.6174,
          "trades": 386,
          "taker_buy_base": 122584.0,
          "taker_buy_quote": 16738.468
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.136,
          "high": 0.1373,
          "low": 0.1359,
          "close": 0.1367,
          "volume": 123467.0,
          "close_time": 1764932399999,
          "quote_volume": 16889.2784,
          "trades": 179,
          "taker_buy_base": 71991.0,
          "taker_buy_quote": 9848.9618
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.1365,
          "high": 0.1367,
          "low": 0.1352,
          "close": 0.1358,
          "volume": 821130.0,
          "close_time": 1764935999999,
          "quote_volume": 111201.6722,
          "trades": 340,
          "taker_buy_base": 581273.0,
          "taker_buy_quote": 78678.2538
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.1357,
          "high": 0.1359,
          "low": 0.1353,
          "close": 0.1358,
          "volume": 195809.0,
          "close_time": 1764939599999,
          "quote_volume": 26553.326,
          "trades": 140,
          "taker_buy_base": 69982.0,
          "taker_buy_quote": 9490.2451
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.1356,
          "high": 0.1363,
          "low": 0.1343,
          "close": 0.1347,
          "volume": 458619.0,
          "close_time": 1764943199999,
          "quote_volume": 62004.8795,
          "trades": 533,
          "taker_buy_base": 255990.0,
          "taker_buy_quote": 34605.9919
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.1347,
          "high": 0.1353,
          "low": 0.1344,
          "close": 0.1348,
          "volume": 322766.0,
          "close_time": 1764946799999,
          "quote_volume": 43537.6477,
          "trades": 353,
          "taker_buy_base": 143070.0,
          "taker_buy_quote": 19305.926
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.1349,
          "high": 0.1374,
          "low": 0.1348,
          "close": 0.1352,
          "volume": 582289.0,
          "close_time": 1764950399999,
          "quote_volume": 79423.3203,
          "trades": 675,
          "taker_buy_base": 393032.0,
          "taker_buy_quote": 53646.0809
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.1352,
          "high": 0.1353,
          "low": 0.1311,
          "close": 0.1322,
          "volume": 2087786.0,
          "close_time": 1764953999999,
          "quote_volume": 279556.9039,
          "trades": 2085,
          "taker_buy_base": 553464.0,
          "taker_buy_quote": 73805.6479
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.1319,
          "high": 0.1329,
          "low": 0.1313,
          "close": 0.1323,
          "volume": 428359.0,
          "close_time": 1764957599999,
          "quote_volume": 56540.3647,
          "trades": 390,
          "taker_buy_base": 225094.0,
          "taker_buy_quote": 29720.173
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.1323,
          "high": 0.1335,
          "low": 0.1314,
          "close": 0.1314,
          "volume": 507412.0,
          "close_time": 1764961199999,
          "quote_volume": 67065.7939,
          "trades": 459,
          "taker_buy_base": 257582.0,
          "taker_buy_quote": 34037.9474
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.1313,
          "high": 0.133,
          "low": 0.1307,
          "close": 0.1329,
          "volume": 308449.0,
          "close_time": 1764964799999,
          "quote_volume": 40644.8498,
          "trades": 341,
          "taker_buy_base": 168361.0,
          "taker_buy_quote": 22209.4788
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.1326,
          "high": 0.1332,
          "low": 0.1321,
          "close": 0.1325,
          "volume": 276003.0,
          "close_time": 1764968399999,
          "quote_volume": 36609.9125,
          "trades": 222,
          "taker_buy_base": 134124.0,
          "taker_buy_quote": 17796.1205
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.1324,
          "high": 0.1329,
          "low": 0.132,
          "close": 0.1322,
          "volume": 285485.0,
          "close_time": 1764971999999,
          "quote_volume": 37794.7383,
          "trades": 143,
          "taker_buy_base": 106262.0,
          "taker_buy_quote": 14072.2162
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.1322,
          "high": 0.1327,
          "low": 0.1318,
          "close": 0.1324,
          "volume": 268917.0,
          "close_time": 1764975599999,
          "quote_volume": 35585.878,
          "trades": 213,
          "taker_buy_base": 226206.0,
          "taker_buy_quote": 29940.8008
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.1321,
          "high": 0.133,
          "low": 0.1319,
          "close": 0.1328,
          "volume": 266061.0,
          "close_time": 1764979199999,
          "quote_volume": 35300.7422,
          "trades": 161,
          "taker_buy_base": 188410.0,
          "taker_buy_quote": 25003.4197
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.1328,
          "high": 0.1328,
          "low": 0.1322,
          "close": 0.1328,
          "volume": 134287.0,
          "close_time": 1764982799999,
          "quote_volume": 17808.3704,
          "trades": 116,
          "taker_buy_base": 74144.0,
          "taker_buy_quote": 9836.7681
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.1328,
          "high": 0.1331,
          "low": 0.1326,
          "close": 0.1326,
          "volume": 173021.0,
          "close_time": 1764986399999,
          "quote_volume": 22976.7131,
          "trades": 89,
          "taker_buy_base": 66586.0,
          "taker_buy_quote": 8849.6551
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.1326,
          "high": 0.1331,
          "low": 0.1325,
          "close": 0.133,
          "volume": 65425.0,
          "close_time": 1764989999999,
          "quote_volume": 8682.9733,
          "trades": 97,
          "taker_buy_base": 42566.0,
          "taker_buy_quote": 5650.8728
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.1331,
          "high": 0.1337,
          "low": 0.1331,
          "close": 0.1331,
          "volume": 84129.0,
          "close_time": 1764993599999,
          "quote_volume": 11228.9386,
          "trades": 126,
          "taker_buy_base": 68567.0,
          "taker_buy_quote": 9153.163
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.1332,
          "high": 0.1333,
          "low": 0.1325,
          "close": 0.1325,
          "volume": 111463.0,
          "close_time": 1764997199999,
          "quote_volume": 14808.1213,
          "trades": 62,
          "taker_buy_base": 12738.0,
          "taker_buy_quote": 1691.5052
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.1326,
          "high": 0.1327,
          "low": 0.132,
          "close": 0.1322,
          "volume": 125318.0,
          "close_time": 1765000799999,
          "quote_volume": 16569.6506,
          "trades": 99,
          "taker_buy_base": 27985.0,
          "taker_buy_quote": 3699.3471
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.1321,
          "high": 0.1329,
          "low": 0.1321,
          "close": 0.1327,
          "volume": 47709.0,
          "close_time": 1765004399999,
          "quote_volume": 6319.3707,
          "trades": 41,
          "taker_buy_base": 38387.0,
          "taker_buy_quote": 5082.136
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.1328,
          "high": 0.133,
          "low": 0.1322,
          "close": 0.1326,
          "volume": 73484.0,
          "close_time": 1765007999999,
          "quote_volume": 9750.2824,
          "trades": 99,
          "taker_buy_base": 42578.0,
          "taker_buy_quote": 5653.3101
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.1327,
          "high": 0.1328,
          "low": 0.1321,
          "close": 0.1322,
          "volume": 130676.0,
          "close_time": 1765011599999,
          "quote_volume": 17313.6425,
          "trades": 319,
          "taker_buy_base": 80543.0,
          "taker_buy_quote": 10671.6667
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.1323,
          "high": 0.1333,
          "low": 0.1322,
          "close": 0.1329,
          "volume": 210759.0,
          "close_time": 1765015199999,
          "quote_volume": 28046.0332,
          "trades": 299,
          "taker_buy_base": 120732.0,
          "taker_buy_quote": 16065.1492
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.1329,
          "high": 0.1331,
          "low": 0.1323,
          "close": 0.1324,
          "volume": 94676.0,
          "close_time": 1765018799999,
          "quote_volume": 12558.7807,
          "trades": 93,
          "taker_buy_base": 40345.0,
          "taker_buy_quote": 5350.039
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.1323,
          "high": 0.1332,
          "low": 0.1321,
          "close": 0.1332,
          "volume": 261322.0,
          "close_time": 1765022399999,
          "quote_volume": 34595.9607,
          "trades": 118,
          "taker_buy_base": 152725.0,
          "taker_buy_quote": 20231.8641
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.1331,
          "high": 0.1335,
          "low": 0.1329,
          "close": 0.1333,
          "volume": 103667.0,
          "close_time": 1765025999999,
          "quote_volume": 13808.0164,
          "trades": 104,
          "taker_buy_base": 46001.0,
          "taker_buy_quote": 6124.2204
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.1332,
          "high": 0.1334,
          "low": 0.1329,
          "close": 0.133,
          "volume": 251818.0,
          "close_time": 1765029599999,
          "quote_volume": 33534.3147,
          "trades": 171,
          "taker_buy_base": 122583.0,
          "taker_buy_quote": 16326.9087
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.133,
          "high": 0.1344,
          "low": 0.1328,
          "close": 0.1339,
          "volume": 593834.0,
          "close_time": 1765033199999,
          "quote_volume": 79380.6057,
          "trades": 471,
          "taker_buy_base": 286534.0,
          "taker_buy_quote": 38303.5205
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.1339,
          "high": 0.1339,
          "low": 0.1329,
          "close": 0.1334,
          "volume": 182872.0,
          "close_time": 1765036799999,
          "quote_volume": 24383.6937,
          "trades": 161,
          "taker_buy_base": 105561.0,
          "taker_buy_quote": 14073.0306
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.1332,
          "high": 0.1342,
          "low": 0.1332,
          "close": 0.1339,
          "volume": 132632.0,
          "close_time": 1765040399999,
          "quote_volume": 17759.8244,
          "trades": 241,
          "taker_buy_base": 92866.0,
          "taker_buy_quote": 12437.0459
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.1339,
          "high": 0.1348,
          "low": 0.1339,
          "close": 0.1347,
          "volume": 175754.0,
          "close_time": 1765043999999,
          "quote_volume": 23622.618,
          "trades": 242,
          "taker_buy_base": 119073.0,
          "taker_buy_quote": 16006.6245
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.1346,
          "high": 0.1351,
          "low": 0.1342,
          "close": 0.1345,
          "volume": 126137.0,
          "close_time": 1765047599999,
          "quote_volume": 16992.8534,
          "trades": 382,
          "taker_buy_base": 75281.0,
          "taker_buy_quote": 10147.1382
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.1344,
          "high": 0.1347,
          "low": 0.1331,
          "close": 0.1339,
          "volume": 877691.0,
          "close_time": 1765051199999,
          "quote_volume": 117456.8879,
          "trades": 610,
          "taker_buy_base": 464682.0,
          "taker_buy_quote": 62212.6376
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.1341,
          "high": 0.1342,
          "low": 0.1337,
          "close": 0.1341,
          "volume": 79558.0,
          "close_time": 1765054799999,
          "quote_volume": 10653.2797,
          "trades": 139,
          "taker_buy_base": 47400.0,
          "taker_buy_quote": 6347.4712
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.1341,
          "high": 0.1354,
          "low": 0.1341,
          "close": 0.1345,
          "volume": 272941.0,
          "close_time": 1765058399999,
          "quote_volume": 36790.7635,
          "trades": 395,
          "taker_buy_base": 159226.0,
          "taker_buy_quote": 21461.026
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.1344,
          "high": 0.1344,
          "low": 0.1336,
          "close": 0.1337,
          "volume": 155604.0,
          "close_time": 1765061999999,
          "quote_volume": 20846.9998,
          "trades": 213,
          "taker_buy_base": 52959.0,
          "taker_buy_quote": 7100.3103
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.1338,
          "high": 0.1339,
          "low": 0.1335,
          "close": 0.1335,
          "volume": 72461.0,
          "close_time": 1765065599999,
          "quote_volume": 9681.0725,
          "trades": 85,
          "taker_buy_base": 34552.0,
          "taker_buy_quote": 4618.0726
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.1335,
          "high": 0.1345,
          "low": 0.1335,
          "close": 0.1345,
          "volume": 82954.0,
          "close_time": 1765069199999,
          "quote_volume": 11130.3384,
          "trades": 104,
          "taker_buy_base": 44061.0,
          "taker_buy_quote": 5910.6254
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.1344,
          "high": 0.1345,
          "low": 0.134,
          "close": 0.134,
          "volume": 73233.0,
          "close_time": 1765072799999,
          "quote_volume": 9833.4489,
          "trades": 85,
          "taker_buy_base": 45349.0,
          "taker_buy_quote": 6089.4283
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.1342,
          "high": 0.1347,
          "low": 0.134,
          "close": 0.1347,
          "volume": 73851.0,
          "close_time": 1765076399999,
          "quote_volume": 9918.6644,
          "trades": 70,
          "taker_buy_base": 45550.0,
          "taker_buy_quote": 6116.774
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.1346,
          "high": 0.1349,
          "low": 0.1343,
          "close": 0.1348,
          "volume": 82993.0,
          "close_time": 1765079999999,
          "quote_volume": 11174.6229,
          "trades": 223,
          "taker_buy_base": 38841.0,
          "taker_buy_quote": 5230.3423
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.1348,
          "high": 0.1349,
          "low": 0.1341,
          "close": 0.1345,
          "volume": 88541.0,
          "close_time": 1765083599999,
          "quote_volume": 11915.4394,
          "trades": 243,
          "taker_buy_base": 59035.0,
          "taker_buy_quote": 7941.2738
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.1345,
          "high": 0.1349,
          "low": 0.1344,
          "close": 0.1346,
          "volume": 78115.0,
          "close_time": 1765087199999,
          "quote_volume": 10517.2618,
          "trades": 214,
          "taker_buy_base": 31648.0,
          "taker_buy_quote": 4259.9869
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.1346,
          "high": 0.1352,
          "low": 0.1345,
          "close": 0.1351,
          "volume": 104838.0,
          "close_time": 1765090799999,
          "quote_volume": 14148.1925,
          "trades": 280,
          "taker_buy_base": 59049.0,
          "taker_buy_quote": 7970.2634
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.1351,
          "high": 0.1352,
          "low": 0.1339,
          "close": 0.134,
          "volume": 89109.0,
          "close_time": 1765094399999,
          "quote_volume": 11991.7402,
          "trades": 203,
          "taker_buy_base": 26487.0,
          "taker_buy_quote": 3563.8875
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.134,
          "high": 0.1344,
          "low": 0.1337,
          "close": 0.1337,
          "volume": 83275.0,
          "close_time": 1765097999999,
          "quote_volume": 11153.2144,
          "trades": 180,
          "taker_buy_base": 38494.0,
          "taker_buy_quote": 5155.9566
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.1337,
          "high": 0.134,
          "low": 0.1326,
          "close": 0.1328,
          "volume": 175926.0,
          "close_time": 1765101599999,
          "quote_volume": 23433.633,
          "trades": 350,
          "taker_buy_base": 53464.0,
          "taker_buy_quote": 7125.9592
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.1329,
          "high": 0.1334,
          "low": 0.1328,
          "close": 0.133,
          "volume": 85195.0,
          "close_time": 1765105199999,
          "quote_volume": 11339.2361,
          "trades": 95,
          "taker_buy_base": 56023.0,
          "taker_buy_quote": 7455.5692
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.133,
          "high": 0.1333,
          "low": 0.1329,
          "close": 0.133,
          "volume": 122835.0,
          "close_time": 1765108799999,
          "quote_volume": 16349.7285,
          "trades": 318,
          "taker_buy_base": 82342.0,
          "taker_buy_quote": 10959.4067
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.133,
          "high": 0.1339,
          "low": 0.1328,
          "close": 0.1336,
          "volume": 220874.0,
          "close_time": 1765112399999,
          "quote_volume": 29462.175,
          "trades": 477,
          "taker_buy_base": 105710.0,
          "taker_buy_quote": 14104.5015
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.1337,
          "high": 0.1337,
          "low": 0.1322,
          "close": 0.1325,
          "volume": 327013.0,
          "close_time": 1765115999999,
          "quote_volume": 43395.9983,
          "trades": 543,
          "taker_buy_base": 140350.0,
          "taker_buy_quote": 18634.8145
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.1325,
          "high": 0.1325,
          "low": 0.1296,
          "close": 0.1303,
          "volume": 1333256.0,
          "close_time": 1765119599999,
          "quote_volume": 174663.052,
          "trades": 2091,
          "taker_buy_base": 546734.0,
          "taker_buy_quote": 71666.1862
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.1303,
          "high": 0.1336,
          "low": 0.1302,
          "close": 0.1334,
          "volume": 647173.0,
          "close_time": 1765123199999,
          "quote_volume": 85577.6514,
          "trades": 772,
          "taker_buy_base": 360826.0,
          "taker_buy_quote": 47703.4858
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.1332,
          "high": 0.1333,
          "low": 0.1323,
          "close": 0.1333,
          "volume": 354445.0,
          "close_time": 1765126799999,
          "quote_volume": 47057.9646,
          "trades": 365,
          "taker_buy_base": 168033.0,
          "taker_buy_quote": 22308.9118
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.1333,
          "high": 0.1361,
          "low": 0.1327,
          "close": 0.1356,
          "volume": 732339.0,
          "close_time": 1765130399999,
          "quote_volume": 98850.7216,
          "trades": 1334,
          "taker_buy_base": 419167.0,
          "taker_buy_quote": 56640.5548
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.1356,
          "high": 0.1366,
          "low": 0.1356,
          "close": 0.1362,
          "volume": 184992.0,
          "close_time": 1765133999999,
          "quote_volume": 25191.0401,
          "trades": 276,
          "taker_buy_base": 90952.0,
          "taker_buy_quote": 12392.5337
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.1361,
          "high": 0.1362,
          "low": 0.1352,
          "close": 0.1359,
          "volume": 350638.0,
          "close_time": 1765137599999,
          "quote_volume": 47579.9685,
          "trades": 816,
          "taker_buy_base": 204672.0,
          "taker_buy_quote": 27784.1506
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.1361,
          "high": 0.1361,
          "low": 0.1357,
          "close": 0.1359,
          "volume": 217764.0,
          "close_time": 1765141199999,
          "quote_volume": 29595.816,
          "trades": 280,
          "taker_buy_base": 103625.0,
          "taker_buy_quote": 14085.9256
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.1359,
          "high": 0.1359,
          "low": 0.1325,
          "close": 0.1332,
          "volume": 568892.0,
          "close_time": 1765144799999,
          "quote_volume": 76163.3512,
          "trades": 850,
          "taker_buy_base": 231696.0,
          "taker_buy_quote": 30994.6207
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.1331,
          "high": 0.1331,
          "low": 0.1305,
          "close": 0.1319,
          "volume": 1162476.0,
          "close_time": 1765148399999,
          "quote_volume": 153123.7649,
          "trades": 1541,
          "taker_buy_base": 464854.0,
          "taker_buy_quote": 61252.5335
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.1321,
          "high": 0.1329,
          "low": 0.1313,
          "close": 0.1329,
          "volume": 196721.0,
          "close_time": 1765151999999,
          "quote_volume": 26019.6517,
          "trades": 205,
          "taker_buy_base": 108899.0,
          "taker_buy_quote": 14416.1936
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.1328,
          "high": 0.1334,
          "low": 0.1323,
          "close": 0.1325,
          "volume": 157006.0,
          "close_time": 1765155599999,
          "quote_volume": 20868.6039,
          "trades": 217,
          "taker_buy_base": 83469.0,
          "taker_buy_quote": 11100.309
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.1325,
          "high": 0.1351,
          "low": 0.1325,
          "close": 0.1337,
          "volume": 368133.0,
          "close_time": 1765159199999,
          "quote_volume": 49371.2659,
          "trades": 607,
          "taker_buy_base": 216284.0,
          "taker_buy_quote": 29007.7852
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.1336,
          "high": 0.1344,
          "low": 0.1335,
          "close": 0.1344,
          "volume": 91381.0,
          "close_time": 1765162799999,
          "quote_volume": 12228.1695,
          "trades": 130,
          "taker_buy_base": 32248.0,
          "taker_buy_quote": 4316.5555
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.1344,
          "high": 0.1347,
          "low": 0.1337,
          "close": 0.1337,
          "volume": 196149.0,
          "close_time": 1765166399999,
          "quote_volume": 26317.637,
          "trades": 232,
          "taker_buy_base": 82735.0,
          "taker_buy_quote": 11101.0017
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.1338,
          "high": 0.1345,
          "low": 0.1337,
          "close": 0.1339,
          "volume": 154715.0,
          "close_time": 1765169999999,
          "quote_volume": 20735.1652,
          "trades": 322,
          "taker_buy_base": 86933.0,
          "taker_buy_quote": 11651.802
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.1339,
          "high": 0.1346,
          "low": 0.1335,
          "close": 0.1343,
          "volume": 241360.0,
          "close_time": 1765173599999,
          "quote_volume": 32324.0101,
          "trades": 356,
          "taker_buy_base": 96311.0,
          "taker_buy_quote": 12898.6809
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.1344,
          "high": 0.1352,
          "low": 0.134,
          "close": 0.1348,
          "volume": 350769.0,
          "close_time": 1765177199999,
          "quote_volume": 47241.2741,
          "trades": 392,
          "taker_buy_base": 189796.0,
          "taker_buy_quote": 25571.8825
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.1348,
          "high": 0.1353,
          "low": 0.1344,
          "close": 0.1348,
          "volume": 267837.0,
          "close_time": 1765180799999,
          "quote_volume": 36129.2847,
          "trades": 289,
          "taker_buy_base": 95996.0,
          "taker_buy_quote": 12947.1086
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.1348,
          "high": 0.1352,
          "low": 0.1346,
          "close": 0.1351,
          "volume": 210656.0,
          "close_time": 1765184399999,
          "quote_volume": 28419.2277,
          "trades": 312,
          "taker_buy_base": 90305.0,
          "taker_buy_quote": 12182.6044
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.1351,
          "high": 0.1364,
          "low": 0.135,
          "close": 0.1356,
          "volume": 392396.0,
          "close_time": 1765187999999,
          "quote_volume": 53307.7889,
          "trades": 706,
          "taker_buy_base": 165044.0,
          "taker_buy_quote": 22420.6853
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.1356,
          "high": 0.1357,
          "low": 0.1352,
          "close": 0.1352,
          "volume": 159572.0,
          "close_time": 1765191599999,
          "quote_volume": 21605.8358,
          "trades": 208,
          "taker_buy_base": 68152.0,
          "taker_buy_quote": 9226.6699
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.1353,
          "high": 0.1354,
          "low": 0.1345,
          "close": 0.1347,
          "volume": 113012.0,
          "close_time": 1765195199999,
          "quote_volume": 15244.2549,
          "trades": 235,
          "taker_buy_base": 32634.0,
          "taker_buy_quote": 4401.2143
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.1348,
          "high": 0.1353,
          "low": 0.1343,
          "close": 0.1353,
          "volume": 419259.0,
          "close_time": 1765198799999,
          "quote_volume": 56457.3602,
          "trades": 414,
          "taker_buy_base": 254023.0,
          "taker_buy_quote": 34216.343
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.1352,
          "high": 0.1356,
          "low": 0.1346,
          "close": 0.135,
          "volume": 331506.0,
          "close_time": 1765202399999,
          "quote_volume": 44815.9602,
          "trades": 379,
          "taker_buy_base": 152990.0,
          "taker_buy_quote": 20688.7213
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.1351,
          "high": 0.1362,
          "low": 0.1344,
          "close": 0.135,
          "volume": 761399.0,
          "close_time": 1765205999999,
          "quote_volume": 103068.4412,
          "trades": 1255,
          "taker_buy_base": 396276.0,
          "taker_buy_quote": 53699.5186
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.135,
          "high": 0.1354,
          "low": 0.1333,
          "close": 0.1339,
          "volume": 715852.0,
          "close_time": 1765209599999,
          "quote_volume": 96045.8702,
          "trades": 986,
          "taker_buy_base": 292288.0,
          "taker_buy_quote": 39221.6156
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.1338,
          "high": 0.1354,
          "low": 0.1333,
          "close": 0.1345,
          "volume": 636521.0,
          "close_time": 1765213199999,
          "quote_volume": 85589.7968,
          "trades": 817,
          "taker_buy_base": 300013.0,
          "taker_buy_quote": 40365.487
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.1345,
          "high": 0.1353,
          "low": 0.1339,
          "close": 0.1349,
          "volume": 381011.0,
          "close_time": 1765216799999,
          "quote_volume": 51287.9587,
          "trades": 429,
          "taker_buy_base": 152026.0,
          "taker_buy_quote": 20468.0278
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.1351,
          "high": 0.1354,
          "low": 0.1334,
          "close": 0.1336,
          "volume": 447215.0,
          "close_time": 1765220399999,
          "quote_volume": 60186.7913,
          "trades": 1488,
          "taker_buy_base": 165191.0,
          "taker_buy_quote": 22244.5793
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.1339,
          "high": 0.1346,
          "low": 0.1337,
          "close": 0.1338,
          "volume": 181941.0,
          "close_time": 1765223999999,
          "quote_volume": 24398.7812,
          "trades": 311,
          "taker_buy_base": 87329.0,
          "taker_buy_quote": 11714.3852
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.1339,
          "high": 0.1346,
          "low": 0.1338,
          "close": 0.1342,
          "volume": 100291.0,
          "close_time": 1765227599999,
          "quote_volume": 13447.7426,
          "trades": 197,
          "taker_buy_base": 46640.0,
          "taker_buy_quote": 6254.2912
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.1343,
          "high": 0.135,
          "low": 0.1339,
          "close": 0.135,
          "volume": 269303.0,
          "close_time": 1765231199999,
          "quote_volume": 36256.6516,
          "trades": 416,
          "taker_buy_base": 133106.0,
          "taker_buy_quote": 17918.7864
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.1348,
          "high": 0.1348,
          "low": 0.1339,
          "close": 0.1342,
          "volume": 81465.0,
          "close_time": 1765234799999,
          "quote_volume": 10944.5876,
          "trades": 204,
          "taker_buy_base": 28659.0,
          "taker_buy_quote": 3848.573
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.1343,
          "high": 0.1343,
          "low": 0.1331,
          "close": 0.1336,
          "volume": 273114.0,
          "close_time": 1765238399999,
          "quote_volume": 36485.8278,
          "trades": 412,
          "taker_buy_base": 140967.0,
          "taker_buy_quote": 18838.0863
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.1336,
          "high": 0.1338,
          "low": 0.1329,
          "close": 0.1332,
          "volume": 179841.0,
          "close_time": 1765241999999,
          "quote_volume": 23958.8373,
          "trades": 533,
          "taker_buy_base": 71513.0,
          "taker_buy_quote": 9525.3222
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.1331,
          "high": 0.1332,
          "low": 0.1322,
          "close": 0.1324,
          "volume": 127243.0,
          "close_time": 1765245599999,
          "quote_volume": 16876.8363,
          "trades": 362,
          "taker_buy_base": 69731.0,
          "taker_buy_quote": 9248.4731
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.1324,
          "high": 0.1331,
          "low": 0.1323,
          "close": 0.1324,
          "volume": 121652.0,
          "close_time": 1765249199999,
          "quote_volume": 16154.0993,
          "trades": 471,
          "taker_buy_base": 66002.0,
          "taker_buy_quote": 8768.8298
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.1324,
          "high": 0.1337,
          "low": 0.1321,
          "close": 0.1335,
          "volume": 282804.0,
          "close_time": 1765252799999,
          "quote_volume": 37529.6798,
          "trades": 456,
          "taker_buy_base": 138508.0,
          "taker_buy_quote": 18388.7652
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.1335,
          "high": 0.1336,
          "low": 0.1322,
          "close": 0.1326,
          "volume": 107035.0,
          "close_time": 1765256399999,
          "quote_volume": 14217.7622,
          "trades": 197,
          "taker_buy_base": 36471.0,
          "taker_buy_quote": 4849.8703
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.1327,
          "high": 0.1331,
          "low": 0.1323,
          "close": 0.1324,
          "volume": 44311.0,
          "close_time": 1765259999999,
          "quote_volume": 5879.7551,
          "trades": 129,
          "taker_buy_base": 21842.0,
          "taker_buy_quote": 2899.7579
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.1324,
          "high": 0.1329,
          "low": 0.1322,
          "close": 0.1328,
          "volume": 316430.0,
          "close_time": 1765263599999,
          "quote_volume": 41942.4552,
          "trades": 378,
          "taker_buy_base": 172735.0,
          "taker_buy_quote": 22900.5833
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.1329,
          "high": 0.1333,
          "low": 0.1325,
          "close": 0.1331,
          "volume": 258410.0,
          "close_time": 1765267199999,
          "quote_volume": 34332.1797,
          "trades": 264,
          "taker_buy_base": 113255.0,
          "taker_buy_quote": 15058.2254
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.1332,
          "high": 0.1335,
          "low": 0.1328,
          "close": 0.1328,
          "volume": 128959.0,
          "close_time": 1765270799999,
          "quote_volume": 17160.2969,
          "trades": 309,
          "taker_buy_base": 60894.0,
          "taker_buy_quote": 8105.016
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.1328,
          "high": 0.1329,
          "low": 0.1322,
          "close": 0.1322,
          "volume": 152191.0,
          "close_time": 1765274399999,
          "quote_volume": 20152.1086,
          "trades": 275,
          "taker_buy_base": 54917.0,
          "taker_buy_quote": 7274.3355
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.1321,
          "high": 0.1326,
          "low": 0.1316,
          "close": 0.1322,
          "volume": 212224.0,
          "close_time": 1765277999999,
          "quote_volume": 28024.0844,
          "trades": 519,
          "taker_buy_base": 69104.0,
          "taker_buy_quote": 9130.9192
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.1321,
          "high": 0.1328,
          "low": 0.132,
          "close": 0.1327,
          "volume": 170811.0,
          "close_time": 1765281599999,
          "quote_volume": 22598.3771,
          "trades": 449,
          "taker_buy_base": 102137.0,
          "taker_buy_quote": 13516.1334
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.1327,
          "high": 0.1337,
          "low": 0.1325,
          "close": 0.1335,
          "volume": 507373.0,
          "close_time": 1765285199999,
          "quote_volume": 67634.0717,
          "trades": 859,
          "taker_buy_base": 212064.0,
          "taker_buy_quote": 28253.3914
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.1335,
          "high": 0.1341,
          "low": 0.133,
          "close": 0.1333,
          "volume": 488056.0,
          "close_time": 1765288799999,
          "quote_volume": 65156.2403,
          "trades": 1015,
          "taker_buy_base": 209271.0,
          "taker_buy_quote": 27951.6827
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.1333,
          "high": 0.1337,
          "low": 0.1324,
          "close": 0.1331,
          "volume": 621491.0,
          "close_time": 1765292399999,
          "quote_volume": 82723.4794,
          "trades": 793,
          "taker_buy_base": 212212.0,
          "taker_buy_quote": 28255.3656
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.1332,
          "high": 0.1376,
          "low": 0.1332,
          "close": 0.1375,
          "volume": 1638473.0,
          "close_time": 1765295999999,
          "quote_volume": 221834.371,
          "trades": 2621,
          "taker_buy_base": 858148.0,
          "taker_buy_quote": 116305.2609
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.1375,
          "high": 0.1417,
          "low": 0.1375,
          "close": 0.1413,
          "volume": 2611370.0,
          "close_time": 1765299599999,
          "quote_volume": 365870.6111,
          "trades": 3431,
          "taker_buy_base": 1435805.0,
          "taker_buy_quote": 201170.34
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.1415,
          "high": 0.1419,
          "low": 0.1396,
          "close": 0.1399,
          "volume": 1420154.0,
          "close_time": 1765303199999,
          "quote_volume": 200015.0611,
          "trades": 1756,
          "taker_buy_base": 611805.0,
          "taker_buy_quote": 86232.4527
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.1399,
          "high": 0.1403,
          "low": 0.1393,
          "close": 0.1398,
          "volume": 608676.0,
          "close_time": 1765306799999,
          "quote_volume": 85113.3461,
          "trades": 586,
          "taker_buy_base": 234912.0,
          "taker_buy_quote": 32846.2892
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.1397,
          "high": 0.1399,
          "low": 0.1387,
          "close": 0.1392,
          "volume": 666639.0,
          "close_time": 1765310399999,
          "quote_volume": 92853.0876,
          "trades": 601,
          "taker_buy_base": 307460.0,
          "taker_buy_quote": 42826.8248
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.1391,
          "high": 0.1394,
          "low": 0.1373,
          "close": 0.1382,
          "volume": 563601.0,
          "close_time": 1765313999999,
          "quote_volume": 77848.2537,
          "trades": 627,
          "taker_buy_base": 289145.0,
          "taker_buy_quote": 39950.4069
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.1382,
          "high": 0.1384,
          "low": 0.1366,
          "close": 0.1376,
          "volume": 679750.0,
          "close_time": 1765317599999,
          "quote_volume": 93620.9096,
          "trades": 730,
          "taker_buy_base": 366239.0,
          "taker_buy_quote": 50481.1052
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.1377,
          "high": 0.1389,
          "low": 0.1374,
          "close": 0.1385,
          "volume": 604279.0,
          "close_time": 1765321199999,
          "quote_volume": 83434.0331,
          "trades": 690,
          "taker_buy_base": 268856.0,
          "taker_buy_quote": 37115.1685
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.1385,
          "high": 0.1388,
          "low": 0.1379,
          "close": 0.1382,
          "volume": 213010.0,
          "close_time": 1765324799999,
          "quote_volume": 29457.3807,
          "trades": 220,
          "taker_buy_base": 86567.0,
          "taker_buy_quote": 11972.5423
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.1383,
          "high": 0.1384,
          "low": 0.1373,
          "close": 0.1374,
          "volume": 259405.0,
          "close_time": 1765328399999,
          "quote_volume": 35756.1245,
          "trades": 612,
          "taker_buy_base": 132074.0,
          "taker_buy_quote": 18207.8481
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.1375,
          "high": 0.1375,
          "low": 0.1364,
          "close": 0.1365,
          "volume": 182648.0,
          "close_time": 1765331999999,
          "quote_volume": 24987.5729,
          "trades": 313,
          "taker_buy_base": 64138.0,
          "taker_buy_quote": 8775.9222
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.1364,
          "high": 0.137,
          "low": 0.1361,
          "close": 0.1365,
          "volume": 406601.0,
          "close_time": 1765335599999,
          "quote_volume": 55420.2132,
          "trades": 444,
          "taker_buy_base": 111364.0,
          "taker_buy_quote": 15183.2991
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.1366,
          "high": 0.1367,
          "low": 0.1362,
          "close": 0.1364,
          "volume": 182423.0,
          "close_time": 1765339199999,
          "quote_volume": 24892.2396,
          "trades": 189,
          "taker_buy_base": 58050.0,
          "taker_buy_quote": 7920.2326
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.1363,
          "high": 0.1369,
          "low": 0.1362,
          "close": 0.1365,
          "volume": 176747.0,
          "close_time": 1765342799999,
          "quote_volume": 24128.9901,
          "trades": 121,
          "taker_buy_base": 106270.0,
          "taker_buy_quote": 14502.7006
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.1365,
          "high": 0.1371,
          "low": 0.1362,
          "close": 0.1364,
          "volume": 250805.0,
          "close_time": 1765346399999,
          "quote_volume": 34248.2616,
          "trades": 234,
          "taker_buy_base": 137444.0,
          "taker_buy_quote": 18777.5624
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.1364,
          "high": 0.1365,
          "low": 0.1359,
          "close": 0.1362,
          "volume": 196037.0,
          "close_time": 1765349999999,
          "quote_volume": 26691.9606,
          "trades": 247,
          "taker_buy_base": 148212.0,
          "taker_buy_quote": 20182.6722
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.136,
          "high": 0.1367,
          "low": 0.136,
          "close": 0.1366,
          "volume": 319989.0,
          "close_time": 1765353599999,
          "quote_volume": 43569.1113,
          "trades": 265,
          "taker_buy_base": 191420.0,
          "taker_buy_quote": 26070.9369
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.1366,
          "high": 0.1367,
          "low": 0.136,
          "close": 0.136,
          "volume": 341956.0,
          "close_time": 1765357199999,
          "quote_volume": 46634.9651,
          "trades": 427,
          "taker_buy_base": 158852.0,
          "taker_buy_quote": 21663.9151
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.1361,
          "high": 0.137,
          "low": 0.1356,
          "close": 0.1369,
          "volume": 311818.0,
          "close_time": 1765360799999,
          "quote_volume": 42477.3513,
          "trades": 567,
          "taker_buy_base": 164829.0,
          "taker_buy_quote": 22467.2458
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.1369,
          "high": 0.1377,
          "low": 0.136,
          "close": 0.1362,
          "volume": 591001.0,
          "close_time": 1765364399999,
          "quote_volume": 80778.9935,
          "trades": 725,
          "taker_buy_base": 279655.0,
          "taker_buy_quote": 38239.3097
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.1361,
          "high": 0.1366,
          "low": 0.1359,
          "close": 0.1364,
          "volume": 194234.0,
          "close_time": 1765367999999,
          "quote_volume": 26464.2606,
          "trades": 251,
          "taker_buy_base": 131489.0,
          "taker_buy_quote": 17916.8702
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.1364,
          "high": 0.1372,
          "low": 0.1363,
          "close": 0.1371,
          "volume": 194858.0,
          "close_time": 1765371599999,
          "quote_volume": 26623.3984,
          "trades": 338,
          "taker_buy_base": 117671.0,
          "taker_buy_quote": 16079.1052
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.1371,
          "high": 0.1381,
          "low": 0.1369,
          "close": 0.1373,
          "volume": 489126.0,
          "close_time": 1765375199999,
          "quote_volume": 67277.2874,
          "trades": 584,
          "taker_buy_base": 214839.0,
          "taker_buy_quote": 29559.5476
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.1374,
          "high": 0.1375,
          "low": 0.1363,
          "close": 0.1366,
          "volume": 730185.0,
          "close_time": 1765378799999,
          "quote_volume": 99825.4789,
          "trades": 690,
          "taker_buy_base": 310397.0,
          "taker_buy_quote": 42433.4066
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.1366,
          "high": 0.1378,
          "low": 0.1357,
          "close": 0.1362,
          "volume": 925455.0,
          "close_time": 1765382399999,
          "quote_volume": 126699.8166,
          "trades": 922,
          "taker_buy_base": 413772.0,
          "taker_buy_quote": 56681.8569
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.1363,
          "high": 0.1383,
          "low": 0.1361,
          "close": 0.137,
          "volume": 725648.0,
          "close_time": 1765385999999,
          "quote_volume": 99698.5823,
          "trades": 656,
          "taker_buy_base": 373576.0,
          "taker_buy_quote": 51353.2938
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.137,
          "high": 0.1378,
          "low": 0.1368,
          "close": 0.1373,
          "volume": 501587.0,
          "close_time": 1765389599999,
          "quote_volume": 68901.9201,
          "trades": 480,
          "taker_buy_base": 221330.0,
          "taker_buy_quote": 30406.0997
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.1373,
          "high": 0.1392,
          "low": 0.1371,
          "close": 0.1381,
          "volume": 1454826.0,
          "close_time": 1765393199999,
          "quote_volume": 201035.0402,
          "trades": 1068,
          "taker_buy_base": 748107.0,
          "taker_buy_quote": 103381.7138
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.1383,
          "high": 0.1401,
          "low": 0.1369,
          "close": 0.1398,
          "volume": 2771424.0,
          "close_time": 1765396799999,
          "quote_volume": 385094.5137,
          "trades": 2976,
          "taker_buy_base": 1328430.0,
          "taker_buy_quote": 184734.0486
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.1397,
          "high": 0.1422,
          "low": 0.1382,
          "close": 0.1386,
          "volume": 1623989.0,
          "close_time": 1765400399999,
          "quote_volume": 227842.763,
          "trades": 1803,
          "taker_buy_base": 631079.0,
          "taker_buy_quote": 88720.4161
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.1384,
          "high": 0.1389,
          "low": 0.1363,
          "close": 0.1365,
          "volume": 663144.0,
          "close_time": 1765403999999,
          "quote_volume": 91280.9387,
          "trades": 745,
          "taker_buy_base": 336421.0,
          "taker_buy_quote": 46339.1728
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.1364,
          "high": 0.1368,
          "low": 0.1345,
          "close": 0.1366,
          "volume": 668893.0,
          "close_time": 1765407599999,
          "quote_volume": 90775.5836,
          "trades": 931,
          "taker_buy_base": 323333.0,
          "taker_buy_quote": 43916.0573
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.1365,
          "high": 0.1367,
          "low": 0.1351,
          "close": 0.1352,
          "volume": 76019.0,
          "close_time": 1765411199999,
          "quote_volume": 10312.2431,
          "trades": 104,
          "taker_buy_base": 40897.0,
          "taker_buy_quote": 5548.4363
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.1351,
          "high": 0.1354,
          "low": 0.1328,
          "close": 0.1331,
          "volume": 632728.0,
          "close_time": 1765414799999,
          "quote_volume": 84807.116,
          "trades": 791,
          "taker_buy_base": 227955.0,
          "taker_buy_quote": 30543.237
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.1331,
          "high": 0.1331,
          "low": 0.1313,
          "close": 0.1314,
          "volume": 254830.0,
          "close_time": 1765418399999,
          "quote_volume": 33660.5838,
          "trades": 443,
          "taker_buy_base": 113687.0,
          "taker_buy_quote": 15024.2407
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.1313,
          "high": 0.1313,
          "low": 0.1302,
          "close": 0.1304,
          "volume": 387296.0,
          "close_time": 1765421999999,
          "quote_volume": 50644.7808,
          "trades": 541,
          "taker_buy_base": 152042.0,
          "taker_buy_quote": 19871.9789
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.1303,
          "high": 0.1305,
          "low": 0.1294,
          "close": 0.1298,
          "volume": 344371.0,
          "close_time": 1765425599999,
          "quote_volume": 44717.0128,
          "trades": 586,
          "taker_buy_base": 163777.0,
          "taker_buy_quote": 21262.5686
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.1297,
          "high": 0.131,
          "low": 0.1291,
          "close": 0.1307,
          "volume": 257664.0,
          "close_time": 1765429199999,
          "quote_volume": 33483.6149,
          "trades": 319,
          "taker_buy_base": 145931.0,
          "taker_buy_quote": 18975.8178
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.1307,
          "high": 0.1307,
          "low": 0.1303,
          "close": 0.1304,
          "volume": 156720.0,
          "close_time": 1765432799999,
          "quote_volume": 20444.1228,
          "trades": 196,
          "taker_buy_base": 68534.0,
          "taker_buy_quote": 8942.9016
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.1304,
          "high": 0.1306,
          "low": 0.1298,
          "close": 0.13,
          "volume": 95733.0,
          "close_time": 1765436399999,
          "quote_volume": 12463.7516,
          "trades": 244,
          "taker_buy_base": 32857.0,
          "taker_buy_quote": 4277.8594
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.1301,
          "high": 0.1302,
          "low": 0.1289,
          "close": 0.129,
          "volume": 354031.0,
          "close_time": 1765439999999,
          "quote_volume": 45741.0037,
          "trades": 330,
          "taker_buy_base": 75289.0,
          "taker_buy_quote": 9740.5082
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.129,
          "high": 0.129,
          "low": 0.128,
          "close": 0.1288,
          "volume": 768459.0,
          "close_time": 1765443599999,
          "quote_volume": 98561.0651,
          "trades": 500,
          "taker_buy_base": 167286.0,
          "taker_buy_quote": 21522.1835
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.1288,
          "high": 0.1297,
          "low": 0.1287,
          "close": 0.1291,
          "volume": 243523.0,
          "close_time": 1765447199999,
          "quote_volume": 31458.4385,
          "trades": 232,
          "taker_buy_base": 156852.0,
          "taker_buy_quote": 20257.1802
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.1292,
          "high": 0.1293,
          "low": 0.1287,
          "close": 0.1292,
          "volume": 145211.0,
          "close_time": 1765450799999,
          "quote_volume": 18725.9358,
          "trades": 165,
          "taker_buy_base": 52286.0,
          "taker_buy_quote": 6746.6505
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.129,
          "high": 0.1298,
          "low": 0.129,
          "close": 0.1292,
          "volume": 122026.0,
          "close_time": 1765454399999,
          "quote_volume": 15798.3385,
          "trades": 209,
          "taker_buy_base": 39928.0,
          "taker_buy_quote": 5172.4635
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.1293,
          "high": 0.13,
          "low": 0.1292,
          "close": 0.1297,
          "volume": 240302.0,
          "close_time": 1765457999999,
          "quote_volume": 31122.9838,
          "trades": 203,
          "taker_buy_base": 147416.0,
          "taker_buy_quote": 19092.675
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.1298,
          "high": 0.1304,
          "low": 0.1294,
          "close": 0.1304,
          "volume": 510509.0,
          "close_time": 1765461599999,
          "quote_volume": 66284.2175,
          "trades": 721,
          "taker_buy_base": 226140.0,
          "taker_buy_quote": 29389.2159
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.1304,
          "high": 0.1308,
          "low": 0.1292,
          "close": 0.1301,
          "volume": 820156.0,
          "close_time": 1765465199999,
          "quote_volume": 106688.0106,
          "trades": 913,
          "taker_buy_base": 339619.0,
          "taker_buy_quote": 44164.8529
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.1298,
          "high": 0.1307,
          "low": 0.1284,
          "close": 0.1289,
          "volume": 701823.0,
          "close_time": 1765468799999,
          "quote_volume": 90983.7766,
          "trades": 710,
          "taker_buy_base": 372609.0,
          "taker_buy_quote": 48320.6002
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.1289,
          "high": 0.1291,
          "low": 0.1269,
          "close": 0.127,
          "volume": 754447.0,
          "close_time": 1765472399999,
          "quote_volume": 96329.503,
          "trades": 1041,
          "taker_buy_base": 275511.0,
          "taker_buy_quote": 35206.6251
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.127,
          "high": 0.1279,
          "low": 0.1268,
          "close": 0.1271,
          "volume": 393841.0,
          "close_time": 1765475999999,
          "quote_volume": 50128.7196,
          "trades": 507,
          "taker_buy_base": 183755.0,
          "taker_buy_quote": 23392.5559
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.1271,
          "high": 0.1295,
          "low": 0.1271,
          "close": 0.1285,
          "volume": 691991.0,
          "close_time": 1765479599999,
          "quote_volume": 89031.711,
          "trades": 829,
          "taker_buy_base": 375298.0,
          "taker_buy_quote": 48254.0382
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.1286,
          "high": 0.1294,
          "low": 0.1277,
          "close": 0.1279,
          "volume": 691032.0,
          "close_time": 1765483199999,
          "quote_volume": 88802.7774,
          "trades": 827,
          "taker_buy_base": 308567.0,
          "taker_buy_quote": 39680.0316
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.1278,
          "high": 0.1293,
          "low": 0.1278,
          "close": 0.1291,
          "volume": 376870.0,
          "close_time": 1765486799999,
          "quote_volume": 48421.6836,
          "trades": 514,
          "taker_buy_base": 176140.0,
          "taker_buy_quote": 22634.7548
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.1291,
          "high": 0.131,
          "low": 0.1289,
          "close": 0.1306,
          "volume": 1207354.0,
          "close_time": 1765490399999,
          "quote_volume": 157305.1787,
          "trades": 1515,
          "taker_buy_base": 532468.0,
          "taker_buy_quote": 69374.0045
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.1308,
          "high": 0.1309,
          "low": 0.1293,
          "close": 0.1298,
          "volume": 165566.0,
          "close_time": 1765493999999,
          "quote_volume": 21534.1832,
          "trades": 233,
          "taker_buy_base": 77597.0,
          "taker_buy_quote": 10094.7758
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.1299,
          "high": 0.1303,
          "low": 0.1293,
          "close": 0.1298,
          "volume": 151404.0,
          "close_time": 1765497599999,
          "quote_volume": 19673.0978,
          "trades": 174,
          "taker_buy_base": 93429.0,
          "taker_buy_quote": 12147.418
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.1299,
          "high": 0.1302,
          "low": 0.1276,
          "close": 0.1278,
          "volume": 451200.0,
          "close_time": 1765501199999,
          "quote_volume": 58252.6642,
          "trades": 535,
          "taker_buy_base": 105636.0,
          "taker_buy_quote": 13643.2315
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.1278,
          "high": 0.1292,
          "low": 0.1278,
          "close": 0.1287,
          "volume": 116815.0,
          "close_time": 1765504799999,
          "quote_volume": 15040.0591,
          "trades": 239,
          "taker_buy_base": 77109.0,
          "taker_buy_quote": 9932.5643
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.1287,
          "high": 0.13,
          "low": 0.1287,
          "close": 0.1297,
          "volume": 302010.0,
          "close_time": 1765508399999,
          "quote_volume": 39143.1113,
          "trades": 344,
          "taker_buy_base": 138200.0,
          "taker_buy_quote": 17912.1787
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.1297,
          "high": 0.1301,
          "low": 0.1289,
          "close": 0.1293,
          "volume": 259256.0,
          "close_time": 1765511999999,
          "quote_volume": 33563.7747,
          "trades": 422,
          "taker_buy_base": 112426.0,
          "taker_buy_quote": 14552.8805
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.1293,
          "high": 0.1296,
          "low": 0.1289,
          "close": 0.1291,
          "volume": 187144.0,
          "close_time": 1765515599999,
          "quote_volume": 24174.231,
          "trades": 590,
          "taker_buy_base": 97403.0,
          "taker_buy_quote": 12587.4177
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.1291,
          "high": 0.1304,
          "low": 0.1289,
          "close": 0.1304,
          "volume": 145678.0,
          "close_time": 1765519199999,
          "quote_volume": 18843.7212,
          "trades": 366,
          "taker_buy_base": 74527.0,
          "taker_buy_quote": 9654.106
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.1305,
          "high": 0.1312,
          "low": 0.1304,
          "close": 0.1304,
          "volume": 195151.0,
          "close_time": 1765522799999,
          "quote_volume": 25533.108,
          "trades": 318,
          "taker_buy_base": 107494.0,
          "taker_buy_quote": 14066.4027
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.1305,
          "high": 0.1308,
          "low": 0.1301,
          "close": 0.1302,
          "volume": 99375.0,
          "close_time": 1765526399999,
          "quote_volume": 12963.481,
          "trades": 198,
          "taker_buy_base": 37514.0,
          "taker_buy_quote": 4896.0497
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.1301,
          "high": 0.1302,
          "low": 0.1293,
          "close": 0.1297,
          "volume": 162697.0,
          "close_time": 1765529999999,
          "quote_volume": 21094.7498,
          "trades": 364,
          "taker_buy_base": 43904.0,
          "taker_buy_quote": 5694.0179
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.1297,
          "high": 0.1297,
          "low": 0.1288,
          "close": 0.1295,
          "volume": 186433.0,
          "close_time": 1765533599999,
          "quote_volume": 24083.05,
          "trades": 354,
          "taker_buy_base": 74657.0,
          "taker_buy_quote": 9642.99
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.1294,
          "high": 0.1294,
          "low": 0.1283,
          "close": 0.1284,
          "volume": 308229.0,
          "close_time": 1765537199999,
          "quote_volume": 39664.1156,
          "trades": 373,
          "taker_buy_base": 121244.0,
          "taker_buy_quote": 15633.038
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.1284,
          "high": 0.1287,
          "low": 0.1278,
          "close": 0.1283,
          "volume": 1442310.0,
          "close_time": 1765540799999,
          "quote_volume": 184778.3488,
          "trades": 595,
          "taker_buy_base": 1044965.0,
          "taker_buy_quote": 133797.4476
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.1282,
          "high": 0.1282,
          "low": 0.1273,
          "close": 0.1281,
          "volume": 435693.0,
          "close_time": 1765544399999,
          "quote_volume": 55623.9118,
          "trades": 479,
          "taker_buy_base": 290474.0,
          "taker_buy_quote": 37081.0074
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.128,
          "high": 0.1287,
          "low": 0.128,
          "close": 0.1285,
          "volume": 310545.0,
          "close_time": 1765547999999,
          "quote_volume": 39905.4624,
          "trades": 240,
          "taker_buy_base": 157718.0,
          "taker_buy_quote": 20262.8062
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.1285,
          "high": 0.1288,
          "low": 0.1277,
          "close": 0.1281,
          "volume": 718977.0,
          "close_time": 1765551599999,
          "quote_volume": 92278.2315,
          "trades": 560,
          "taker_buy_base": 234920.0,
          "taker_buy_quote": 30133.8981
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.128,
          "high": 0.128,
          "low": 0.1225,
          "close": 0.1234,
          "volume": 2243315.0,
          "close_time": 1765555199999,
          "quote_volume": 281178.689,
          "trades": 2241,
          "taker_buy_base": 903090.0,
          "taker_buy_quote": 113316.2108
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.1234,
          "high": 0.1236,
          "low": 0.1215,
          "close": 0.1219,
          "volume": 2729459.0,
          "close_time": 1765558799999,
          "quote_volume": 334048.6717,
          "trades": 2323,
          "taker_buy_base": 1264031.0,
          "taker_buy_quote": 154749.1728
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.1219,
          "high": 0.1231,
          "low": 0.1218,
          "close": 0.1224,
          "volume": 2250087.0,
          "close_time": 1765562399999,
          "quote_volume": 275377.8859,
          "trades": 1429,
          "taker_buy_base": 799897.0,
          "taker_buy_quote": 97898.6457
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.1223,
          "high": 0.1239,
          "low": 0.1221,
          "close": 0.1231,
          "volume": 740646.0,
          "close_time": 1765565999999,
          "quote_volume": 91184.8932,
          "trades": 655,
          "taker_buy_base": 347371.0,
          "taker_buy_quote": 42741.5896
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.1232,
          "high": 0.1234,
          "low": 0.1226,
          "close": 0.1229,
          "volume": 376651.0,
          "close_time": 1765569599999,
          "quote_volume": 46284.1653,
          "trades": 330,
          "taker_buy_base": 227532.0,
          "taker_buy_quote": 27950.127
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.1229,
          "high": 0.1233,
          "low": 0.1225,
          "close": 0.1228,
          "volume": 733873.0,
          "close_time": 1765573199999,
          "quote_volume": 90112.657,
          "trades": 510,
          "taker_buy_base": 449847.0,
          "taker_buy_quote": 55228.8824
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.1227,
          "high": 0.1235,
          "low": 0.1227,
          "close": 0.1232,
          "volume": 371605.0,
          "close_time": 1765576799999,
          "quote_volume": 45793.6661,
          "trades": 515,
          "taker_buy_base": 150292.0,
          "taker_buy_quote": 18524.1074
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.1232,
          "high": 0.1234,
          "low": 0.1229,
          "close": 0.1231,
          "volume": 288840.0,
          "close_time": 1765580399999,
          "quote_volume": 35579.577,
          "trades": 253,
          "taker_buy_base": 146122.0,
          "taker_buy_quote": 18000.2706
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.1231,
          "high": 0.1233,
          "low": 0.1229,
          "close": 0.1229,
          "volume": 408450.0,
          "close_time": 1765583999999,
          "quote_volume": 50292.4565,
          "trades": 287,
          "taker_buy_base": 183237.0,
          "taker_buy_quote": 22566.8818
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.123,
          "high": 0.1232,
          "low": 0.1226,
          "close": 0.1228,
          "volume": 114750.0,
          "close_time": 1765587599999,
          "quote_volume": 14102.0575,
          "trades": 163,
          "taker_buy_base": 59339.0,
          "taker_buy_quote": 7291.4386
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.1229,
          "high": 0.1229,
          "low": 0.1218,
          "close": 0.122,
          "volume": 181842.0,
          "close_time": 1765591199999,
          "quote_volume": 22219.3856,
          "trades": 294,
          "taker_buy_base": 69177.0,
          "taker_buy_quote": 8454.1964
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.122,
          "high": 0.1222,
          "low": 0.1214,
          "close": 0.1216,
          "volume": 300659.0,
          "close_time": 1765594799999,
          "quote_volume": 36590.5979,
          "trades": 550,
          "taker_buy_base": 94997.0,
          "taker_buy_quote": 11568.4919
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.1215,
          "high": 0.1226,
          "low": 0.121,
          "close": 0.1221,
          "volume": 768259.0,
          "close_time": 1765598399999,
          "quote_volume": 93306.9617,
          "trades": 724,
          "taker_buy_base": 342827.0,
          "taker_buy_quote": 41682.8263
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.1221,
          "high": 0.1221,
          "low": 0.1213,
          "close": 0.1216,
          "volume": 553437.0,
          "close_time": 1765601999999,
          "quote_volume": 67245.4354,
          "trades": 361,
          "taker_buy_base": 241431.0,
          "taker_buy_quote": 29337.2727
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.1216,
          "high": 0.1217,
          "low": 0.1211,
          "close": 0.1216,
          "volume": 192630.0,
          "close_time": 1765605599999,
          "quote_volume": 23360.6808,
          "trades": 149,
          "taker_buy_base": 77820.0,
          "taker_buy_quote": 9437.0237
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.1215,
          "high": 0.1221,
          "low": 0.1214,
          "close": 0.122,
          "volume": 309134.0,
          "close_time": 1765609199999,
          "quote_volume": 37654.681,
          "trades": 371,
          "taker_buy_base": 129761.0,
          "taker_buy_quote": 15805.0419
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.122,
          "high": 0.1227,
          "low": 0.122,
          "close": 0.1224,
          "volume": 331004.0,
          "close_time": 1765612799999,
          "quote_volume": 40521.1339,
          "trades": 412,
          "taker_buy_base": 211147.0,
          "taker_buy_quote": 25849.251
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.1224,
          "high": 0.1232,
          "low": 0.1222,
          "close": 0.1229,
          "volume": 194711.0,
          "close_time": 1765616399999,
          "quote_volume": 23936.9655,
          "trades": 436,
          "taker_buy_base": 138180.0,
          "taker_buy_quote": 16995.3975
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.1229,
          "high": 0.1232,
          "low": 0.1224,
          "close": 0.1224,
          "volume": 153590.0,
          "close_time": 1765619999999,
          "quote_volume": 18861.0126,
          "trades": 171,
          "taker_buy_base": 78343.0,
          "taker_buy_quote": 9626.5066
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.1223,
          "high": 0.1229,
          "low": 0.1223,
          "close": 0.1226,
          "volume": 196081.0,
          "close_time": 1765623599999,
          "quote_volume": 24043.2839,
          "trades": 277,
          "taker_buy_base": 102825.0,
          "taker_buy_quote": 12610.0452
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.1227,
          "high": 0.1229,
          "low": 0.1223,
          "close": 0.1227,
          "volume": 307538.0,
          "close_time": 1765627199999,
          "quote_volume": 37743.2353,
          "trades": 256,
          "taker_buy_base": 181598.0,
          "taker_buy_quote": 22294.1912
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.1227,
          "high": 0.1231,
          "low": 0.1224,
          "close": 0.123,
          "volume": 193767.0,
          "close_time": 1765630799999,
          "quote_volume": 23811.3125,
          "trades": 327,
          "taker_buy_base": 133008.0,
          "taker_buy_quote": 16350.3734
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.1231,
          "high": 0.1232,
          "low": 0.1223,
          "close": 0.1225,
          "volume": 577028.0,
          "close_time": 1765634399999,
          "quote_volume": 70813.7827,
          "trades": 844,
          "taker_buy_base": 271196.0,
          "taker_buy_quote": 33299.8804
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.1224,
          "high": 0.1228,
          "low": 0.1218,
          "close": 0.1222,
          "volume": 861995.0,
          "close_time": 1765637999999,
          "quote_volume": 105403.1244,
          "trades": 1291,
          "taker_buy_base": 432623.0,
          "taker_buy_quote": 52936.7195
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.1223,
          "high": 0.1229,
          "low": 0.1223,
          "close": 0.1226,
          "volume": 460520.0,
          "close_time": 1765641599999,
          "quote_volume": 56423.0202,
          "trades": 742,
          "taker_buy_base": 229144.0,
          "taker_buy_quote": 28089.1873
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.1225,
          "high": 0.1231,
          "low": 0.1222,
          "close": 0.1228,
          "volume": 1405685.0,
          "close_time": 1765645199999,
          "quote_volume": 172393.0548,
          "trades": 1464,
          "taker_buy_base": 856529.0,
          "taker_buy_quote": 105075.9318
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.1228,
          "high": 0.1229,
          "low": 0.1222,
          "close": 0.1226,
          "volume": 925803.0,
          "close_time": 1765648799999,
          "quote_volume": 113465.7634,
          "trades": 1501,
          "taker_buy_base": 400590.0,
          "taker_buy_quote": 49112.9571
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.1225,
          "high": 0.1231,
          "low": 0.1223,
          "close": 0.1226,
          "volume": 601066.0,
          "close_time": 1765652399999,
          "quote_volume": 73763.4104,
          "trades": 1117,
          "taker_buy_base": 322072.0,
          "taker_buy_quote": 39539.7961
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.1225,
          "high": 0.1227,
          "low": 0.1218,
          "close": 0.122,
          "volume": 479360.0,
          "close_time": 1765655999999,
          "quote_volume": 58519.669,
          "trades": 429,
          "taker_buy_base": 192564.0,
          "taker_buy_quote": 23524.9769
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.122,
          "high": 0.1221,
          "low": 0.1214,
          "close": 0.1216,
          "volume": 296212.0,
          "close_time": 1765659599999,
          "quote_volume": 36100.5398,
          "trades": 393,
          "taker_buy_base": 156098.0,
          "taker_buy_quote": 19031.1824
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.1216,
          "high": 0.1217,
          "low": 0.1206,
          "close": 0.1216,
          "volume": 682611.0,
          "close_time": 1765663199999,
          "quote_volume": 82749.1893,
          "trades": 949,
          "taker_buy_base": 356008.0,
          "taker_buy_quote": 43191.3105
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.1215,
          "high": 0.1217,
          "low": 0.1205,
          "close": 0.1212,
          "volume": 483200.0,
          "close_time": 1765666799999,
          "quote_volume": 58530.9112,
          "trades": 783,
          "taker_buy_base": 275265.0,
          "taker_buy_quote": 33357.5351
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.1212,
          "high": 0.1221,
          "low": 0.1212,
          "close": 0.1218,
          "volume": 562331.0,
          "close_time": 1765670399999,
          "quote_volume": 68443.6293,
          "trades": 1395,
          "taker_buy_base": 231514.0,
          "taker_buy_quote": 28171.8381
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.1218,
          "high": 0.1221,
          "low": 0.1214,
          "close": 0.1219,
          "volume": 813923.0,
          "close_time": 1765673999999,
          "quote_volume": 99134.8374,
          "trades": 1148,
          "taker_buy_base": 571838.0,
          "taker_buy_quote": 69661.605
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.1219,
          "high": 0.1223,
          "low": 0.1216,
          "close": 0.122,
          "volume": 929516.0,
          "close_time": 1765677599999,
          "quote_volume": 113384.2637,
          "trades": 1621,
          "taker_buy_base": 536867.0,
          "taker_buy_quote": 65519.1532
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.122,
          "high": 0.1236,
          "low": 0.122,
          "close": 0.1235,
          "volume": 579181.0,
          "close_time": 1765681199999,
          "quote_volume": 71165.5634,
          "trades": 1111,
          "taker_buy_base": 275624.0,
          "taker_buy_quote": 33889.1714
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.1235,
          "high": 0.1236,
          "low": 0.1226,
          "close": 0.1226,
          "volume": 508113.0,
          "close_time": 1765684799999,
          "quote_volume": 62569.3969,
          "trades": 952,
          "taker_buy_base": 214417.0,
          "taker_buy_quote": 26408.4226
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.1226,
          "high": 0.1231,
          "low": 0.1224,
          "close": 0.1227,
          "volume": 683570.0,
          "close_time": 1765688399999,
          "quote_volume": 83847.4302,
          "trades": 1304,
          "taker_buy_base": 294245.0,
          "taker_buy_quote": 36100.1156
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.1226,
          "high": 0.1227,
          "low": 0.1217,
          "close": 0.1222,
          "volume": 284873.0,
          "close_time": 1765691999999,
          "quote_volume": 34801.0602,
          "trades": 504,
          "taker_buy_base": 86219.0,
          "taker_buy_quote": 10537.6098
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.1221,
          "high": 0.1222,
          "low": 0.1215,
          "close": 0.1219,
          "volume": 859182.0,
          "close_time": 1765695599999,
          "quote_volume": 104741.4592,
          "trades": 2188,
          "taker_buy_base": 300012.0,
          "taker_buy_quote": 36576.4718
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.1219,
          "high": 0.122,
          "low": 0.1216,
          "close": 0.1219,
          "volume": 403521.0,
          "close_time": 1765699199999,
          "quote_volume": 49145.0306,
          "trades": 1145,
          "taker_buy_base": 143061.0,
          "taker_buy_quote": 17430.5925
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.1219,
          "high": 0.1222,
          "low": 0.1214,
          "close": 0.1215,
          "volume": 184957.0,
          "close_time": 1765702799999,
          "quote_volume": 22523.5322,
          "trades": 501,
          "taker_buy_base": 89420.0,
          "taker_buy_quote": 10894.5823
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.1214,
          "high": 0.1219,
          "low": 0.1213,
          "close": 0.1216,
          "volume": 442960.0,
          "close_time": 1765706399999,
          "quote_volume": 53875.9828,
          "trades": 654,
          "taker_buy_base": 236972.0,
          "taker_buy_quote": 28827.3465
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.1215,
          "high": 0.1216,
          "low": 0.1205,
          "close": 0.1206,
          "volume": 1034286.0,
          "close_time": 1765709999999,
          "quote_volume": 125092.3188,
          "trades": 1932,
          "taker_buy_base": 334098.0,
          "taker_buy_quote": 40417.7397
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.1206,
          "high": 0.1209,
          "low": 0.1196,
          "close": 0.1208,
          "volume": 1201139.0,
          "close_time": 1765713599999,
          "quote_volume": 144509.1044,
          "trades": 1595,
          "taker_buy_base": 484830.0,
          "taker_buy_quote": 58409.6475
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.1208,
          "high": 0.1218,
          "low": 0.1204,
          "close": 0.1215,
          "volume": 825019.0,
          "close_time": 1765717199999,
          "quote_volume": 99765.409,
          "trades": 1194,
          "taker_buy_base": 384555.0,
          "taker_buy_quote": 46520.7647
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.1215,
          "high": 0.1218,
          "low": 0.1211,
          "close": 0.1214,
          "volume": 476232.0,
          "close_time": 1765720799999,
          "quote_volume": 57820.0681,
          "trades": 987,
          "taker_buy_base": 290851.0,
          "taker_buy_quote": 35324.0971
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.1214,
          "high": 0.1215,
          "low": 0.1199,
          "close": 0.1202,
          "volume": 646381.0,
          "close_time": 1765724399999,
          "quote_volume": 77970.0808,
          "trades": 1122,
          "taker_buy_base": 202952.0,
          "taker_buy_quote": 24491.7877
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.1202,
          "high": 0.1204,
          "low": 0.1195,
          "close": 0.1198,
          "volume": 738520.0,
          "close_time": 1765727999999,
          "quote_volume": 88531.1636,
          "trades": 865,
          "taker_buy_base": 285035.0,
          "taker_buy_quote": 34174.5717
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.1198,
          "high": 0.1208,
          "low": 0.1197,
          "close": 0.1203,
          "volume": 1049818.0,
          "close_time": 1765731599999,
          "quote_volume": 126147.0797,
          "trades": 1378,
          "taker_buy_base": 626182.0,
          "taker_buy_quote": 75233.1442
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.1203,
          "high": 0.1205,
          "low": 0.1186,
          "close": 0.1188,
          "volume": 988550.0,
          "close_time": 1765735199999,
          "quote_volume": 117842.0787,
          "trades": 1439,
          "taker_buy_base": 376938.0,
          "taker_buy_quote": 44923.841
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.1188,
          "high": 0.1197,
          "low": 0.1188,
          "close": 0.1194,
          "volume": 443886.0,
          "close_time": 1765738799999,
          "quote_volume": 52932.882,
          "trades": 541,
          "taker_buy_base": 189649.0,
          "taker_buy_quote": 22614.3414
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.1194,
          "high": 0.1195,
          "low": 0.1187,
          "close": 0.1193,
          "volume": 237867.0,
          "close_time": 1765742399999,
          "quote_volume": 28329.5363,
          "trades": 365,
          "taker_buy_base": 139989.0,
          "taker_buy_quote": 16679.8473
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.1192,
          "high": 0.12,
          "low": 0.1187,
          "close": 0.1193,
          "volume": 452724.0,
          "close_time": 1765745999999,
          "quote_volume": 54077.4238,
          "trades": 669,
          "taker_buy_base": 227435.0,
          "taker_buy_quote": 27186.4129
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.1192,
          "high": 0.1193,
          "low": 0.1181,
          "close": 0.1182,
          "volume": 480804.0,
          "close_time": 1765749599999,
          "quote_volume": 57194.8919,
          "trades": 825,
          "taker_buy_base": 209541.0,
          "taker_buy_quote": 24946.8824
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.1185,
          "high": 0.1189,
          "low": 0.1178,
          "close": 0.1189,
          "volume": 590453.0,
          "close_time": 1765753199999,
          "quote_volume": 69914.4778,
          "trades": 696,
          "taker_buy_base": 246792.0,
          "taker_buy_quote": 29223.6889
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.119,
          "high": 0.1195,
          "low": 0.1176,
          "close": 0.1189,
          "volume": 1070040.0,
          "close_time": 1765756799999,
          "quote_volume": 127113.5978,
          "trades": 1067,
          "taker_buy_base": 512215.0,
          "taker_buy_quote": 60888.3166
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.1188,
          "high": 0.1198,
          "low": 0.1187,
          "close": 0.1194,
          "volume": 739635.0,
          "close_time": 1765760399999,
          "quote_volume": 88216.2997,
          "trades": 772,
          "taker_buy_base": 335245.0,
          "taker_buy_quote": 40007.4853
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.1195,
          "high": 0.1213,
          "low": 0.1192,
          "close": 0.1208,
          "volume": 1004188.0,
          "close_time": 1765763999999,
          "quote_volume": 120725.4629,
          "trades": 1331,
          "taker_buy_base": 552187.0,
          "taker_buy_quote": 66402.7988
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.1208,
          "high": 0.1221,
          "low": 0.1208,
          "close": 0.1212,
          "volume": 647492.0,
          "close_time": 1765767599999,
          "quote_volume": 78673.2907,
          "trades": 890,
          "taker_buy_base": 302738.0,
          "taker_buy_quote": 36783.0127
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.1211,
          "high": 0.1211,
          "low": 0.1205,
          "close": 0.1206,
          "volume": 299052.0,
          "close_time": 1765771199999,
          "quote_volume": 36136.2785,
          "trades": 454,
          "taker_buy_base": 112538.0,
          "taker_buy_quote": 13598.5065
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.1207,
          "high": 0.1212,
          "low": 0.1204,
          "close": 0.1211,
          "volume": 261804.0,
          "close_time": 1765774799999,
          "quote_volume": 31643.5507,
          "trades": 526,
          "taker_buy_base": 123748.0,
          "taker_buy_quote": 14962.2889
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.1211,
          "high": 0.1213,
          "low": 0.1208,
          "close": 0.121,
          "volume": 162205.0,
          "close_time": 1765778399999,
          "quote_volume": 19635.9809,
          "trades": 280,
          "taker_buy_base": 70783.0,
          "taker_buy_quote": 8572.8534
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.121,
          "high": 0.1212,
          "low": 0.1206,
          "close": 0.1207,
          "volume": 247130.0,
          "close_time": 1765781999999,
          "quote_volume": 29844.1724,
          "trades": 369,
          "taker_buy_base": 94485.0,
          "taker_buy_quote": 11417.1716
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.1207,
          "high": 0.1208,
          "low": 0.1195,
          "close": 0.1199,
          "volume": 736932.0,
          "close_time": 1765785599999,
          "quote_volume": 88352.9983,
          "trades": 1018,
          "taker_buy_base": 229373.0,
          "taker_buy_quote": 27523.9351
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.1199,
          "high": 0.1204,
          "low": 0.1198,
          "close": 0.1198,
          "volume": 436859.0,
          "close_time": 1765789199999,
          "quote_volume": 52427.0698,
          "trades": 712,
          "taker_buy_base": 228404.0,
          "taker_buy_quote": 27409.3954
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.1199,
          "high": 0.1207,
          "low": 0.1198,
          "close": 0.1203,
          "volume": 405602.0,
          "close_time": 1765792799999,
          "quote_volume": 48746.0352,
          "trades": 614,
          "taker_buy_base": 225759.0,
          "taker_buy_quote": 27141.0213
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.1203,
          "high": 0.1206,
          "low": 0.1199,
          "close": 0.1199,
          "volume": 463843.0,
          "close_time": 1765796399999,
          "quote_volume": 55770.0898,
          "trades": 531,
          "taker_buy_base": 254942.0,
          "taker_buy_quote": 30655.2979
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.1199,
          "high": 0.12,
          "low": 0.1196,
          "close": 0.1199,
          "volume": 188488.0,
          "close_time": 1765799999999,
          "quote_volume": 22575.6964,
          "trades": 256,
          "taker_buy_base": 54240.0,
          "taker_buy_quote": 6498.7136
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.1198,
          "high": 0.1202,
          "low": 0.1197,
          "close": 0.1201,
          "volume": 313129.0,
          "close_time": 1765803599999,
          "quote_volume": 37557.0786,
          "trades": 399,
          "taker_buy_base": 168147.0,
          "taker_buy_quote": 20172.0442
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.1201,
          "high": 0.1201,
          "low": 0.1191,
          "close": 0.1192,
          "volume": 441877.0,
          "close_time": 1765807199999,
          "quote_volume": 52790.1991,
          "trades": 547,
          "taker_buy_base": 150794.0,
          "taker_buy_quote": 18011.5464
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.1192,
          "high": 0.1206,
          "low": 0.1168,
          "close": 0.1179,
          "volume": 2576219.0,
          "close_time": 1765810799999,
          "quote_volume": 306142.5324,
          "trades": 2486,
          "taker_buy_base": 1063015.0,
          "taker_buy_quote": 126552.5283
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.1179,
          "high": 0.1181,
          "low": 0.1143,
          "close": 0.1152,
          "volume": 4720510.0,
          "close_time": 1765814399999,
          "quote_volume": 546580.7982,
          "trades": 3644,
          "taker_buy_base": 2249636.0,
          "taker_buy_quote": 260483.9262
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.1152,
          "high": 0.1156,
          "low": 0.1135,
          "close": 0.1137,
          "volume": 2939164.0,
          "close_time": 1765817999999,
          "quote_volume": 337219.3592,
          "trades": 2298,
          "taker_buy_base": 1601854.0,
          "taker_buy_quote": 183906.077
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.1136,
          "high": 0.114,
          "low": 0.1118,
          "close": 0.1119,
          "volume": 1585363.0,
          "close_time": 1765821599999,
          "quote_volume": 179094.3431,
          "trades": 1467,
          "taker_buy_base": 805075.0,
          "taker_buy_quote": 91026.6176
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.1118,
          "high": 0.1132,
          "low": 0.1114,
          "close": 0.1132,
          "volume": 1435179.0,
          "close_time": 1765825199999,
          "quote_volume": 160935.6456,
          "trades": 1384,
          "taker_buy_base": 721484.0,
          "taker_buy_quote": 80946.8353
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.1132,
          "high": 0.1143,
          "low": 0.1131,
          "close": 0.1139,
          "volume": 2081294.0,
          "close_time": 1765828799999,
          "quote_volume": 237105.4267,
          "trades": 2361,
          "taker_buy_base": 1272150.0,
          "taker_buy_quote": 144966.2427
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.1137,
          "high": 0.1142,
          "low": 0.113,
          "close": 0.1137,
          "volume": 949601.0,
          "close_time": 1765832399999,
          "quote_volume": 107961.0009,
          "trades": 716,
          "taker_buy_base": 502847.0,
          "taker_buy_quote": 57170.9507
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.1138,
          "high": 0.1146,
          "low": 0.1136,
          "close": 0.1145,
          "volume": 536796.0,
          "close_time": 1765835999999,
          "quote_volume": 61279.8547,
          "trades": 599,
          "taker_buy_base": 307272.0,
          "taker_buy_quote": 35082.5349
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.1145,
          "high": 0.1149,
          "low": 0.1143,
          "close": 0.1148,
          "volume": 380101.0,
          "close_time": 1765839599999,
          "quote_volume": 43537.2228,
          "trades": 525,
          "taker_buy_base": 210708.0,
          "taker_buy_quote": 24138.6464
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.1149,
          "high": 0.1157,
          "low": 0.1148,
          "close": 0.1155,
          "volume": 399622.0,
          "close_time": 1765843199999,
          "quote_volume": 46099.8309,
          "trades": 645,
          "taker_buy_base": 217590.0,
          "taker_buy_quote": 25099.1148
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.1155,
          "high": 0.1156,
          "low": 0.1146,
          "close": 0.1147,
          "volume": 970629.0,
          "close_time": 1765846799999,
          "quote_volume": 111834.8791,
          "trades": 2273,
          "taker_buy_base": 425062.0,
          "taker_buy_quote": 48973.2026
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.1146,
          "high": 0.1149,
          "low": 0.1138,
          "close": 0.1143,
          "volume": 688842.0,
          "close_time": 1765850399999,
          "quote_volume": 78795.8203,
          "trades": 1570,
          "taker_buy_base": 286373.0,
          "taker_buy_quote": 32771.278
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.1142,
          "high": 0.1147,
          "low": 0.1137,
          "close": 0.1141,
          "volume": 419854.0,
          "close_time": 1765853999999,
          "quote_volume": 47957.541,
          "trades": 938,
          "taker_buy_base": 202000.0,
          "taker_buy_quote": 23080.7832
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.1141,
          "high": 0.1144,
          "low": 0.1134,
          "close": 0.1142,
          "volume": 657399.0,
          "close_time": 1765857599999,
          "quote_volume": 74945.7705,
          "trades": 1409,
          "taker_buy_base": 262273.0,
          "taker_buy_quote": 29931.8628
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.1144,
          "high": 0.1144,
          "low": 0.1125,
          "close": 0.1136,
          "volume": 725949.0,
          "close_time": 1765861199999,
          "quote_volume": 82354.2594,
          "trades": 917,
          "taker_buy_base": 313231.0,
          "taker_buy_quote": 35540.7692
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.1136,
          "high": 0.114,
          "low": 0.1135,
          "close": 0.1137,
          "volume": 364534.0,
          "close_time": 1765864799999,
          "quote_volume": 41445.3569,
          "trades": 411,
          "taker_buy_base": 203379.0,
          "taker_buy_quote": 23124.4039
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.1138,
          "high": 0.1144,
          "low": 0.1138,
          "close": 0.1143,
          "volume": 381807.0,
          "close_time": 1765868399999,
          "quote_volume": 43594.6206,
          "trades": 444,
          "taker_buy_base": 243371.0,
          "taker_buy_quote": 27778.407
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.1143,
          "high": 0.1145,
          "low": 0.1131,
          "close": 0.1134,
          "volume": 654569.0,
          "close_time": 1765871999999,
          "quote_volume": 74414.1706,
          "trades": 664,
          "taker_buy_base": 229094.0,
          "taker_buy_quote": 26055.4294
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.1134,
          "high": 0.1144,
          "low": 0.1134,
          "close": 0.1143,
          "volume": 513844.0,
          "close_time": 1765875599999,
          "quote_volume": 58572.2801,
          "trades": 500,
          "taker_buy_base": 238631.0,
          "taker_buy_quote": 27201.5494
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.1142,
          "high": 0.1144,
          "low": 0.114,
          "close": 0.1143,
          "volume": 497810.0,
          "close_time": 1765879199999,
          "quote_volume": 56872.0342,
          "trades": 574,
          "taker_buy_base": 222587.0,
          "taker_buy_quote": 25433.0494
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.1143,
          "high": 0.1161,
          "low": 0.1142,
          "close": 0.1156,
          "volume": 1318748.0,
          "close_time": 1765882799999,
          "quote_volume": 152170.371,
          "trades": 1294,
          "taker_buy_base": 826968.0,
          "taker_buy_quote": 95486.6122
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.1156,
          "high": 0.1166,
          "low": 0.1155,
          "close": 0.1165,
          "volume": 969015.0,
          "close_time": 1765886399999,
          "quote_volume": 112576.8265,
          "trades": 1155,
          "taker_buy_base": 452047.0,
          "taker_buy_quote": 52508.1329
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.1165,
          "high": 0.1169,
          "low": 0.1161,
          "close": 0.1165,
          "volume": 434219.0,
          "close_time": 1765889999999,
          "quote_volume": 50636.2607,
          "trades": 699,
          "taker_buy_base": 273417.0,
          "taker_buy_quote": 31901.4854
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.1163,
          "high": 0.1184,
          "low": 0.1153,
          "close": 0.1156,
          "volume": 2114409.0,
          "close_time": 1765893599999,
          "quote_volume": 246457.8807,
          "trades": 1935,
          "taker_buy_base": 1104276.0,
          "taker_buy_quote": 128863.3668
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.1157,
          "high": 0.117,
          "low": 0.1149,
          "close": 0.1163,
          "volume": 2166446.0,
          "close_time": 1765897199999,
          "quote_volume": 251603.9113,
          "trades": 2339,
          "taker_buy_base": 1134431.0,
          "taker_buy_quote": 131832.6944
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.1163,
          "high": 0.1178,
          "low": 0.1159,
          "close": 0.1175,
          "volume": 1581467.0,
          "close_time": 1765900799999,
          "quote_volume": 184486.7365,
          "trades": 1538,
          "taker_buy_base": 811173.0,
          "taker_buy_quote": 94645.2843
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.1175,
          "high": 0.1181,
          "low": 0.1172,
          "close": 0.1175,
          "volume": 1407271.0,
          "close_time": 1765904399999,
          "quote_volume": 165516.8482,
          "trades": 1611,
          "taker_buy_base": 783532.0,
          "taker_buy_quote": 92184.0155
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.1176,
          "high": 0.1181,
          "low": 0.1167,
          "close": 0.1169,
          "volume": 808942.0,
          "close_time": 1765907999999,
          "quote_volume": 94921.5847,
          "trades": 883,
          "taker_buy_base": 337958.0,
          "taker_buy_quote": 39672.4757
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.1169,
          "high": 0.1179,
          "low": 0.1166,
          "close": 0.1176,
          "volume": 730130.0,
          "close_time": 1765911599999,
          "quote_volume": 85651.2206,
          "trades": 1113,
          "taker_buy_base": 395984.0,
          "taker_buy_quote": 46464.6129
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.1176,
          "high": 0.118,
          "low": 0.1168,
          "close": 0.1176,
          "volume": 812085.0,
          "close_time": 1765915199999,
          "quote_volume": 95300.5883,
          "trades": 1127,
          "taker_buy_base": 453259.0,
          "taker_buy_quote": 53189.0881
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.1175,
          "high": 0.1179,
          "low": 0.1173,
          "close": 0.1175,
          "volume": 324080.0,
          "close_time": 1765918799999,
          "quote_volume": 38131.2184,
          "trades": 361,
          "taker_buy_base": 171694.0,
          "taker_buy_quote": 20202.2306
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.1174,
          "high": 0.1175,
          "low": 0.117,
          "close": 0.1173,
          "volume": 430648.0,
          "close_time": 1765922399999,
          "quote_volume": 50497.358,
          "trades": 330,
          "taker_buy_base": 193962.0,
          "taker_buy_quote": 22742.1035
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.1173,
          "high": 0.1174,
          "low": 0.1168,
          "close": 0.1168,
          "volume": 160270.0,
          "close_time": 1765925999999,
          "quote_volume": 18770.3507,
          "trades": 331,
          "taker_buy_base": 46987.0,
          "taker_buy_quote": 5507.1576
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.1169,
          "high": 0.1171,
          "low": 0.1167,
          "close": 0.1169,
          "volume": 182605.0,
          "close_time": 1765929599999,
          "quote_volume": 21337.6895,
          "trades": 186,
          "taker_buy_base": 74444.0,
          "taker_buy_quote": 8699.317
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.1169,
          "high": 0.1169,
          "low": 0.1162,
          "close": 0.1164,
          "volume": 310436.0,
          "close_time": 1765933199999,
          "quote_volume": 36171.4453,
          "trades": 673,
          "taker_buy_base": 135232.0,
          "taker_buy_quote": 15752.9155
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.1163,
          "high": 0.1171,
          "low": 0.1162,
          "close": 0.1162,
          "volume": 256315.0,
          "close_time": 1765936799999,
          "quote_volume": 29868.791,
          "trades": 379,
          "taker_buy_base": 131545.0,
          "taker_buy_quote": 15332.6801
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.1164,
          "high": 0.1165,
          "low": 0.1158,
          "close": 0.1161,
          "volume": 417163.0,
          "close_time": 1765940399999,
          "quote_volume": 48463.6446,
          "trades": 627,
          "taker_buy_base": 165216.0,
          "taker_buy_quote": 19198.34
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.1161,
          "high": 0.1165,
          "low": 0.1157,
          "close": 0.1159,
          "volume": 143217.0,
          "close_time": 1765943999999,
          "quote_volume": 16625.7572,
          "trades": 231,
          "taker_buy_base": 71494.0,
          "taker_buy_quote": 8298.9587
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.1158,
          "high": 0.116,
          "low": 0.1151,
          "close": 0.1153,
          "volume": 254645.0,
          "close_time": 1765947599999,
          "quote_volume": 29413.4689,
          "trades": 344,
          "taker_buy_base": 122508.0,
          "taker_buy_quote": 14151.3151
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.1153,
          "high": 0.1159,
          "low": 0.1149,
          "close": 0.1154,
          "volume": 450299.0,
          "close_time": 1765951199999,
          "quote_volume": 51941.6054,
          "trades": 480,
          "taker_buy_base": 307561.0,
          "taker_buy_quote": 35482.2461
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.1154,
          "high": 0.1159,
          "low": 0.1152,
          "close": 0.1152,
          "volume": 503886.0,
          "close_time": 1765954799999,
          "quote_volume": 58228.3337,
          "trades": 903,
          "taker_buy_base": 238633.0,
          "taker_buy_quote": 27580.8364
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.1153,
          "high": 0.1155,
          "low": 0.115,
          "close": 0.115,
          "volume": 486028.0,
          "close_time": 1765958399999,
          "quote_volume": 55997.1939,
          "trades": 581,
          "taker_buy_base": 311009.0,
          "taker_buy_quote": 35843.3043
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.1149,
          "high": 0.1152,
          "low": 0.1143,
          "close": 0.1144,
          "volume": 1058448.0,
          "close_time": 1765961999999,
          "quote_volume": 121508.7261,
          "trades": 1123,
          "taker_buy_base": 760275.0,
          "taker_buy_quote": 87302.5413
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.1144,
          "high": 0.1145,
          "low": 0.1138,
          "close": 0.114,
          "volume": 520648.0,
          "close_time": 1765965599999,
          "quote_volume": 59370.7593,
          "trades": 1407,
          "taker_buy_base": 127942.0,
          "taker_buy_quote": 14600.6979
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.114,
          "high": 0.1144,
          "low": 0.1136,
          "close": 0.114,
          "volume": 424578.0,
          "close_time": 1765969199999,
          "quote_volume": 48390.7532,
          "trades": 815,
          "taker_buy_base": 239663.0,
          "taker_buy_quote": 27315.8598
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.114,
          "high": 0.1145,
          "low": 0.1139,
          "close": 0.1142,
          "volume": 640808.0,
          "close_time": 1765972799999,
          "quote_volume": 73214.9617,
          "trades": 820,
          "taker_buy_base": 291862.0,
          "taker_buy_quote": 33352.9147
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.1143,
          "high": 0.1146,
          "low": 0.1139,
          "close": 0.1142,
          "volume": 690877.0,
          "close_time": 1765976399999,
          "quote_volume": 78920.1889,
          "trades": 660,
          "taker_buy_base": 393740.0,
          "taker_buy_quote": 44955.2169
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.1142,
          "high": 0.1153,
          "low": 0.1139,
          "close": 0.1151,
          "volume": 670729.0,
          "close_time": 1765979999999,
          "quote_volume": 76900.3527,
          "trades": 700,
          "taker_buy_base": 328498.0,
          "taker_buy_quote": 37649.8824
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.1151,
          "high": 0.1178,
          "low": 0.1133,
          "close": 0.1177,
          "volume": 2090458.0,
          "close_time": 1765983599999,
          "quote_volume": 241180.706,
          "trades": 2274,
          "taker_buy_base": 1215564.0,
          "taker_buy_quote": 140374.8076
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.1176,
          "high": 0.1189,
          "low": 0.114,
          "close": 0.1144,
          "volume": 2920365.0,
          "close_time": 1765987199999,
          "quote_volume": 340102.487,
          "trades": 2722,
          "taker_buy_base": 1479819.0,
          "taker_buy_quote": 172560.2543
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.1144,
          "high": 0.1152,
          "low": 0.1115,
          "close": 0.1129,
          "volume": 2205817.0,
          "close_time": 1765990799999,
          "quote_volume": 248529.6474,
          "trades": 2399,
          "taker_buy_base": 1197097.0,
          "taker_buy_quote": 134880.7866
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.1128,
          "high": 0.1132,
          "low": 0.1115,
          "close": 0.1117,
          "volume": 1151595.0,
          "close_time": 1765994399999,
          "quote_volume": 129300.8421,
          "trades": 973,
          "taker_buy_base": 668236.0,
          "taker_buy_quote": 75081.3981
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.1118,
          "high": 0.1125,
          "low": 0.1109,
          "close": 0.111,
          "volume": 1200612.0,
          "close_time": 1765997999999,
          "quote_volume": 133881.4114,
          "trades": 1003,
          "taker_buy_base": 578703.0,
          "taker_buy_quote": 64615.1636
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.1111,
          "high": 0.1119,
          "low": 0.1105,
          "close": 0.1119,
          "volume": 1136584.0,
          "close_time": 1766001599999,
          "quote_volume": 126261.4999,
          "trades": 1177,
          "taker_buy_base": 680865.0,
          "taker_buy_quote": 75690.6722
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.1119,
          "high": 0.1128,
          "low": 0.1116,
          "close": 0.1119,
          "volume": 760687.0,
          "close_time": 1766005199999,
          "quote_volume": 85327.821,
          "trades": 937,
          "taker_buy_base": 571342.0,
          "taker_buy_quote": 64087.955
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.1119,
          "high": 0.1123,
          "low": 0.1112,
          "close": 0.1113,
          "volume": 501514.0,
          "close_time": 1766008799999,
          "quote_volume": 56000.4083,
          "trades": 691,
          "taker_buy_base": 241929.0,
          "taker_buy_quote": 27014.2954
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.1114,
          "high": 0.112,
          "low": 0.111,
          "close": 0.1116,
          "volume": 409223.0,
          "close_time": 1766012399999,
          "quote_volume": 45672.3697,
          "trades": 464,
          "taker_buy_base": 199749.0,
          "taker_buy_quote": 22289.0925
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.1116,
          "high": 0.1116,
          "low": 0.111,
          "close": 0.1114,
          "volume": 318690.0,
          "close_time": 1766015999999,
          "quote_volume": 35475.2895,
          "trades": 729,
          "taker_buy_base": 163070.0,
          "taker_buy_quote": 18155.4495
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.1114,
          "high": 0.1117,
          "low": 0.1113,
          "close": 0.1117,
          "volume": 319664.0,
          "close_time": 1766019599999,
          "quote_volume": 35656.0382,
          "trades": 587,
          "taker_buy_base": 232588.0,
          "taker_buy_quote": 25943.8808
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.1116,
          "high": 0.1116,
          "low": 0.1108,
          "close": 0.111,
          "volume": 227153.0,
          "close_time": 1766023199999,
          "quote_volume": 25243.8575,
          "trades": 580,
          "taker_buy_base": 100786.0,
          "taker_buy_quote": 11202.7936
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.1111,
          "high": 0.1125,
          "low": 0.111,
          "close": 0.1122,
          "volume": 488519.0,
          "close_time": 1766026799999,
          "quote_volume": 54607.9023,
          "trades": 803,
          "taker_buy_base": 280502.0,
          "taker_buy_quote": 31362.3981
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.112,
          "high": 0.1122,
          "low": 0.1113,
          "close": 0.1116,
          "volume": 298248.0,
          "close_time": 1766030399999,
          "quote_volume": 33269.583,
          "trades": 511,
          "taker_buy_base": 165417.0,
          "taker_buy_quote": 18455.3016
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.1117,
          "high": 0.1121,
          "low": 0.1113,
          "close": 0.1114,
          "volume": 241066.0,
          "close_time": 1766033999999,
          "quote_volume": 26895.819,
          "trades": 378,
          "taker_buy_base": 108339.0,
          "taker_buy_quote": 12083.7755
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.1114,
          "high": 0.1114,
          "low": 0.11,
          "close": 0.1102,
          "volume": 994893.0,
          "close_time": 1766037599999,
          "quote_volume": 109747.1308,
          "trades": 1524,
          "taker_buy_base": 366066.0,
          "taker_buy_quote": 40403.5297
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.1101,
          "high": 0.1105,
          "low": 0.1099,
          "close": 0.1102,
          "volume": 704883.0,
          "close_time": 1766041199999,
          "quote_volume": 77708.4508,
          "trades": 976,
          "taker_buy_base": 348651.0,
          "taker_buy_quote": 38441.0559
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.1103,
          "high": 0.1109,
          "low": 0.1101,
          "close": 0.1105,
          "volume": 238949.0,
          "close_time": 1766044799999,
          "quote_volume": 26403.5416,
          "trades": 540,
          "taker_buy_base": 134966.0,
          "taker_buy_quote": 14915.2856
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.1107,
          "high": 0.1114,
          "low": 0.1105,
          "close": 0.111,
          "volume": 542382.0,
          "close_time": 1766048399999,
          "quote_volume": 60144.3175,
          "trades": 940,
          "taker_buy_base": 294376.0,
          "taker_buy_quote": 32650.9377
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.1109,
          "high": 0.1114,
          "low": 0.1108,
          "close": 0.111,
          "volume": 209568.0,
          "close_time": 1766051999999,
          "quote_volume": 23290.4642,
          "trades": 557,
          "taker_buy_base": 103384.0,
          "taker_buy_quote": 11496.2247
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.1109,
          "high": 0.1115,
          "low": 0.1107,
          "close": 0.1111,
          "volume": 583192.0,
          "close_time": 1766055599999,
          "quote_volume": 64790.5166,
          "trades": 904,
          "taker_buy_base": 360082.0,
          "taker_buy_quote": 40010.1879
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.1112,
          "high": 0.1114,
          "low": 0.1108,
          "close": 0.1114,
          "volume": 355477.0,
          "close_time": 1766059199999,
          "quote_volume": 39484.3552,
          "trades": 679,
          "taker_buy_base": 168498.0,
          "taker_buy_quote": 18715.107
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.1113,
          "high": 0.1118,
          "low": 0.111,
          "close": 0.1115,
          "volume": 386761.0,
          "close_time": 1766062799999,
          "quote_volume": 43071.236,
          "trades": 554,
          "taker_buy_base": 181446.0,
          "taker_buy_quote": 20211.3823
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.1115,
          "high": 0.1141,
          "low": 0.1115,
          "close": 0.1138,
          "volume": 1465102.0,
          "close_time": 1766066399999,
          "quote_volume": 165372.5513,
          "trades": 2463,
          "taker_buy_base": 860950.0,
          "taker_buy_quote": 97169.0379
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.114,
          "high": 0.1148,
          "low": 0.1119,
          "close": 0.1124,
          "volume": 908885.0,
          "close_time": 1766069999999,
          "quote_volume": 103139.2049,
          "trades": 1856,
          "taker_buy_base": 448396.0,
          "taker_buy_quote": 50965.9759
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.1124,
          "high": 0.1133,
          "low": 0.1113,
          "close": 0.1125,
          "volume": 984091.0,
          "close_time": 1766073599999,
          "quote_volume": 110669.6583,
          "trades": 1320,
          "taker_buy_base": 589772.0,
          "taker_buy_quote": 66373.818
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.1125,
          "high": 0.1127,
          "low": 0.1116,
          "close": 0.1118,
          "volume": 354906.0,
          "close_time": 1766077199999,
          "quote_volume": 39785.4757,
          "trades": 949,
          "taker_buy_base": 148026.0,
          "taker_buy_quote": 16610.5843
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.1118,
          "high": 0.1118,
          "low": 0.1068,
          "close": 0.1088,
          "volume": 2398122.0,
          "close_time": 1766080799999,
          "quote_volume": 261125.2195,
          "trades": 3159,
          "taker_buy_base": 1085527.0,
          "taker_buy_quote": 118180.6887
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.1088,
          "high": 0.1095,
          "low": 0.1075,
          "close": 0.1078,
          "volume": 645953.0,
          "close_time": 1766084399999,
          "quote_volume": 70095.7925,
          "trades": 805,
          "taker_buy_base": 215747.0,
          "taker_buy_quote": 23434.5125
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.1077,
          "high": 0.1079,
          "low": 0.1051,
          "close": 0.1051,
          "volume": 1190775.0,
          "close_time": 1766087999999,
          "quote_volume": 126580.0907,
          "trades": 1292,
          "taker_buy_base": 365286.0,
          "taker_buy_quote": 38890.9388
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.1051,
          "high": 0.1068,
          "low": 0.1051,
          "close": 0.1063,
          "volume": 1016642.0,
          "close_time": 1766091599999,
          "quote_volume": 107986.1539,
          "trades": 928,
          "taker_buy_base": 495327.0,
          "taker_buy_quote": 52616.655
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.1064,
          "high": 0.1085,
          "low": 0.1063,
          "close": 0.1085,
          "volume": 1078672.0,
          "close_time": 1766095199999,
          "quote_volume": 116018.8347,
          "trades": 842,
          "taker_buy_base": 562653.0,
          "taker_buy_quote": 60487.8737
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.1083,
          "high": 0.1087,
          "low": 0.1077,
          "close": 0.1079,
          "volume": 407762.0,
          "close_time": 1766098799999,
          "quote_volume": 44142.4214,
          "trades": 574,
          "taker_buy_base": 209386.0,
          "taker_buy_quote": 22687.4161
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.1079,
          "high": 0.1079,
          "low": 0.1072,
          "close": 0.1074,
          "volume": 528829.0,
          "close_time": 1766102399999,
          "quote_volume": 56833.7773,
          "trades": 517,
          "taker_buy_base": 296943.0,
          "taker_buy_quote": 31920.8135
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.1073,
          "high": 0.1075,
          "low": 0.1066,
          "close": 0.1073,
          "volume": 215190.0,
          "close_time": 1766105999999,
          "quote_volume": 23054.0269,
          "trades": 321,
          "taker_buy_base": 129189.0,
          "taker_buy_quote": 13847.4582
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.1073,
          "high": 0.1073,
          "low": 0.1065,
          "close": 0.1068,
          "volume": 272477.0,
          "close_time": 1766109599999,
          "quote_volume": 29117.5847,
          "trades": 469,
          "taker_buy_base": 136660.0,
          "taker_buy_quote": 14608.016
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.1068,
          "high": 0.1075,
          "low": 0.1065,
          "close": 0.107,
          "volume": 452696.0,
          "close_time": 1766113199999,
          "quote_volume": 48443.7138,
          "trades": 701,
          "taker_buy_base": 217306.0,
          "taker_buy_quote": 23256.001
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.107,
          "high": 0.1108,
          "low": 0.1069,
          "close": 0.1097,
          "volume": 979842.0,
          "close_time": 1766116799999,
          "quote_volume": 107093.8731,
          "trades": 1235,
          "taker_buy_base": 526372.0,
          "taker_buy_quote": 57486.7353
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.1098,
          "high": 0.1106,
          "low": 0.1098,
          "close": 0.1103,
          "volume": 316756.0,
          "close_time": 1766120399999,
          "quote_volume": 34908.6471,
          "trades": 211,
          "taker_buy_base": 176849.0,
          "taker_buy_quote": 19492.7019
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.1103,
          "high": 0.1104,
          "low": 0.1098,
          "close": 0.1101,
          "volume": 224165.0,
          "close_time": 1766123999999,
          "quote_volume": 24682.2349,
          "trades": 276,
          "taker_buy_base": 82038.0,
          "taker_buy_quote": 9036.0096
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.1101,
          "high": 0.1108,
          "low": 0.1099,
          "close": 0.1106,
          "volume": 94771.0,
          "close_time": 1766127599999,
          "quote_volume": 10449.3969,
          "trades": 284,
          "taker_buy_base": 45032.0,
          "taker_buy_quote": 4970.595
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.1108,
          "high": 0.1121,
          "low": 0.1108,
          "close": 0.1113,
          "volume": 301251.0,
          "close_time": 1766131199999,
          "quote_volume": 33557.328,
          "trades": 447,
          "taker_buy_base": 187082.0,
          "taker_buy_quote": 20843.4105
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.1114,
          "high": 0.1116,
          "low": 0.1107,
          "close": 0.1113,
          "volume": 206499.0,
          "close_time": 1766134799999,
          "quote_volume": 22983.5546,
          "trades": 185,
          "taker_buy_base": 134361.0,
          "taker_buy_quote": 14961.0218
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.1113,
          "high": 0.1115,
          "low": 0.1112,
          "close": 0.1114,
          "volume": 254980.0,
          "close_time": 1766138399999,
          "quote_volume": 28397.4728,
          "trades": 523,
          "taker_buy_base": 97268.0,
          "taker_buy_quote": 10835.9482
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.1113,
          "high": 0.1116,
          "low": 0.111,
          "close": 0.1112,
          "volume": 176010.0,
          "close_time": 1766141999999,
          "quote_volume": 19583.4067,
          "trades": 309,
          "taker_buy_base": 75783.0,
          "taker_buy_quote": 8437.9919
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.1113,
          "high": 0.1117,
          "low": 0.1111,
          "close": 0.1116,
          "volume": 124877.0,
          "close_time": 1766145599999,
          "quote_volume": 13915.1016,
          "trades": 165,
          "taker_buy_base": 84019.0,
          "taker_buy_quote": 9364.5973
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.1117,
          "high": 0.1124,
          "low": 0.1114,
          "close": 0.1121,
          "volume": 517276.0,
          "close_time": 1766149199999,
          "quote_volume": 57957.6089,
          "trades": 394,
          "taker_buy_base": 229655.0,
          "taker_buy_quote": 25750.2305
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.1122,
          "high": 0.113,
          "low": 0.1122,
          "close": 0.1127,
          "volume": 329596.0,
          "close_time": 1766152799999,
          "quote_volume": 37141.9057,
          "trades": 397,
          "taker_buy_base": 239359.0,
          "taker_buy_quote": 26980.4261
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.1127,
          "high": 0.1142,
          "low": 0.1125,
          "close": 0.1135,
          "volume": 619483.0,
          "close_time": 1766156399999,
          "quote_volume": 70144.1681,
          "trades": 665,
          "taker_buy_base": 322137.0,
          "taker_buy_quote": 36494.1491
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.1134,
          "high": 0.1154,
          "low": 0.1132,
          "close": 0.1136,
          "volume": 1263619.0,
          "close_time": 1766159999999,
          "quote_volume": 144296.1907,
          "trades": 1043,
          "taker_buy_base": 667286.0,
          "taker_buy_quote": 76248.4071
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.1138,
          "high": 0.1159,
          "low": 0.1138,
          "close": 0.1142,
          "volume": 546530.0,
          "close_time": 1766163599999,
          "quote_volume": 62838.2007,
          "trades": 637,
          "taker_buy_base": 260465.0,
          "taker_buy_quote": 29974.9158
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.1143,
          "high": 0.1152,
          "low": 0.1128,
          "close": 0.1128,
          "volume": 547129.0,
          "close_time": 1766167199999,
          "quote_volume": 62263.9606,
          "trades": 591,
          "taker_buy_base": 163294.0,
          "taker_buy_quote": 18570.7105
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.1129,
          "high": 0.1143,
          "low": 0.1128,
          "close": 0.114,
          "volume": 385380.0,
          "close_time": 1766170799999,
          "quote_volume": 43844.9935,
          "trades": 296,
          "taker_buy_base": 244564.0,
          "taker_buy_quote": 27807.8217
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.114,
          "high": 0.1157,
          "low": 0.114,
          "close": 0.1154,
          "volume": 520269.0,
          "close_time": 1766174399999,
          "quote_volume": 59809.0091,
          "trades": 504,
          "taker_buy_base": 294742.0,
          "taker_buy_quote": 33867.8114
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.1154,
          "high": 0.1159,
          "low": 0.1152,
          "close": 0.1156,
          "volume": 300240.0,
          "close_time": 1766177999999,
          "quote_volume": 34717.2758,
          "trades": 291,
          "taker_buy_base": 140294.0,
          "taker_buy_quote": 16227.7909
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.1156,
          "high": 0.1156,
          "low": 0.1149,
          "close": 0.115,
          "volume": 140816.0,
          "close_time": 1766181599999,
          "quote_volume": 16218.8843,
          "trades": 208,
          "taker_buy_base": 81400.0,
          "taker_buy_quote": 9381.6721
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.115,
          "high": 0.1156,
          "low": 0.1149,
          "close": 0.1156,
          "volume": 146723.0,
          "close_time": 1766185199999,
          "quote_volume": 16912.0673,
          "trades": 308,
          "taker_buy_base": 54061.0,
          "taker_buy_quote": 6236.3845
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.1156,
          "high": 0.1156,
          "low": 0.1147,
          "close": 0.1148,
          "volume": 118536.0,
          "close_time": 1766188799999,
          "quote_volume": 13627.3762,
          "trades": 124,
          "taker_buy_base": 44965.0,
          "taker_buy_quote": 5172.6085
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.1148,
          "high": 0.1148,
          "low": 0.114,
          "close": 0.1141,
          "volume": 135362.0,
          "close_time": 1766192399999,
          "quote_volume": 15486.6262,
          "trades": 227,
          "taker_buy_base": 59840.0,
          "taker_buy_quote": 6852.9878
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.1142,
          "high": 0.1142,
          "low": 0.1137,
          "close": 0.1137,
          "volume": 108424.0,
          "close_time": 1766195999999,
          "quote_volume": 12359.9104,
          "trades": 155,
          "taker_buy_base": 60296.0,
          "taker_buy_quote": 6874.9672
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.1137,
          "high": 0.1138,
          "low": 0.1134,
          "close": 0.1134,
          "volume": 62433.0,
          "close_time": 1766199599999,
          "quote_volume": 7091.6873,
          "trades": 162,
          "taker_buy_base": 30851.0,
          "taker_buy_quote": 3504.6605
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.1134,
          "high": 0.1141,
          "low": 0.1134,
          "close": 0.1138,
          "volume": 136678.0,
          "close_time": 1766203199999,
          "quote_volume": 15549.9917,
          "trades": 105,
          "taker_buy_base": 45581.0,
          "taker_buy_quote": 5187.7388
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.1138,
          "high": 0.1138,
          "low": 0.1132,
          "close": 0.1132,
          "volume": 68305.0,
          "close_time": 1766206799999,
          "quote_volume": 7752.2399,
          "trades": 49,
          "taker_buy_base": 31666.0,
          "taker_buy_quote": 3592.8516
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.1133,
          "high": 0.114,
          "low": 0.1133,
          "close": 0.1137,
          "volume": 88291.0,
          "close_time": 1766210399999,
          "quote_volume": 10033.3821,
          "trades": 83,
          "taker_buy_base": 64376.0,
          "taker_buy_quote": 7317.0061
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.1138,
          "high": 0.114,
          "low": 0.1137,
          "close": 0.1139,
          "volume": 136061.0,
          "close_time": 1766213999999,
          "quote_volume": 15493.4845,
          "trades": 196,
          "taker_buy_base": 68366.0,
          "taker_buy_quote": 7787.4679
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.1139,
          "high": 0.1144,
          "low": 0.1136,
          "close": 0.1144,
          "volume": 105173.0,
          "close_time": 1766217599999,
          "quote_volume": 12006.2575,
          "trades": 130,
          "taker_buy_base": 67683.0,
          "taker_buy_quote": 7729.7651
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.1144,
          "high": 0.1151,
          "low": 0.1143,
          "close": 0.1147,
          "volume": 236241.0,
          "close_time": 1766221199999,
          "quote_volume": 27097.4477,
          "trades": 225,
          "taker_buy_base": 137221.0,
          "taker_buy_quote": 15742.1759
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.1147,
          "high": 0.115,
          "low": 0.1145,
          "close": 0.1147,
          "volume": 168382.0,
          "close_time": 1766224799999,
          "quote_volume": 19317.7357,
          "trades": 108,
          "taker_buy_base": 139988.0,
          "taker_buy_quote": 16060.3103
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.1146,
          "high": 0.1148,
          "low": 0.1139,
          "close": 0.1139,
          "volume": 209471.0,
          "close_time": 1766228399999,
          "quote_volume": 23917.0701,
          "trades": 266,
          "taker_buy_base": 68594.0,
          "taker_buy_quote": 7834.8081
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.114,
          "high": 0.1145,
          "low": 0.1138,
          "close": 0.1143,
          "volume": 266368.0,
          "close_time": 1766231999999,
          "quote_volume": 30393.3402,
          "trades": 702,
          "taker_buy_base": 130591.0,
          "taker_buy_quote": 14913.1584
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.1143,
          "high": 0.1145,
          "low": 0.1138,
          "close": 0.114,
          "volume": 452651.0,
          "close_time": 1766235599999,
          "quote_volume": 51646.538,
          "trades": 1273,
          "taker_buy_base": 210121.0,
          "taker_buy_quote": 23991.6557
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.114,
          "high": 0.1142,
          "low": 0.1134,
          "close": 0.1137,
          "volume": 347567.0,
          "close_time": 1766239199999,
          "quote_volume": 39515.7116,
          "trades": 566,
          "taker_buy_base": 162195.0,
          "taker_buy_quote": 18452.2654
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.1136,
          "high": 0.1142,
          "low": 0.1131,
          "close": 0.1142,
          "volume": 267230.0,
          "close_time": 1766242799999,
          "quote_volume": 30307.7518,
          "trades": 350,
          "taker_buy_base": 132134.0,
          "taker_buy_quote": 15003.1996
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.1142,
          "high": 0.1142,
          "low": 0.1134,
          "close": 0.1139,
          "volume": 173129.0,
          "close_time": 1766246399999,
          "quote_volume": 19687.6236,
          "trades": 398,
          "taker_buy_base": 87971.0,
          "taker_buy_quote": 10002.0992
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.114,
          "high": 0.114,
          "low": 0.1136,
          "close": 0.1139,
          "volume": 232251.0,
          "close_time": 1766249999999,
          "quote_volume": 26432.2633,
          "trades": 508,
          "taker_buy_base": 114022.0,
          "taker_buy_quote": 12981.4136
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.114,
          "high": 0.1142,
          "low": 0.1137,
          "close": 0.114,
          "volume": 160104.0,
          "close_time": 1766253599999,
          "quote_volume": 18243.6319,
          "trades": 178,
          "taker_buy_base": 113680.0,
          "taker_buy_quote": 12956.2333
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.114,
          "high": 0.114,
          "low": 0.1135,
          "close": 0.1137,
          "volume": 407040.0,
          "close_time": 1766257199999,
          "quote_volume": 46266.6007,
          "trades": 395,
          "taker_buy_base": 163663.0,
          "taker_buy_quote": 18608.6645
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.1138,
          "high": 0.1138,
          "low": 0.1134,
          "close": 0.1135,
          "volume": 139115.0,
          "close_time": 1766260799999,
          "quote_volume": 15795.1824,
          "trades": 220,
          "taker_buy_base": 55689.0,
          "taker_buy_quote": 6322.7723
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.1135,
          "high": 0.1139,
          "low": 0.1133,
          "close": 0.1138,
          "volume": 79010.0,
          "close_time": 1766264399999,
          "quote_volume": 8979.2912,
          "trades": 140,
          "taker_buy_base": 51638.0,
          "taker_buy_quote": 5867.8247
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.1138,
          "high": 0.1139,
          "low": 0.1133,
          "close": 0.1133,
          "volume": 161929.0,
          "close_time": 1766267999999,
          "quote_volume": 18394.3794,
          "trades": 254,
          "taker_buy_base": 67037.0,
          "taker_buy_quote": 7615.9445
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.1133,
          "high": 0.1149,
          "low": 0.1131,
          "close": 0.1148,
          "volume": 429071.0,
          "close_time": 1766271599999,
          "quote_volume": 48851.0282,
          "trades": 408,
          "taker_buy_base": 183905.0,
          "taker_buy_quote": 20948.3725
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.1148,
          "high": 0.1152,
          "low": 0.1146,
          "close": 0.1148,
          "volume": 297898.0,
          "close_time": 1766275199999,
          "quote_volume": 34216.3272,
          "trades": 338,
          "taker_buy_base": 160012.0,
          "taker_buy_quote": 18384.4649
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.1149,
          "high": 0.1151,
          "low": 0.1142,
          "close": 0.1148,
          "volume": 164283.0,
          "close_time": 1766278799999,
          "quote_volume": 18844.3328,
          "trades": 247,
          "taker_buy_base": 118624.0,
          "taker_buy_quote": 13611.2368
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.1147,
          "high": 0.1148,
          "low": 0.1136,
          "close": 0.1136,
          "volume": 239920.0,
          "close_time": 1766282399999,
          "quote_volume": 27376.1922,
          "trades": 327,
          "taker_buy_base": 108479.0,
          "taker_buy_quote": 12386.1807
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.1135,
          "high": 0.1136,
          "low": 0.1124,
          "close": 0.1128,
          "volume": 400735.0,
          "close_time": 1766285999999,
          "quote_volume": 45265.0979,
          "trades": 469,
          "taker_buy_base": 187043.0,
          "taker_buy_quote": 21123.1481
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.1129,
          "high": 0.1136,
          "low": 0.1129,
          "close": 0.1136,
          "volume": 199431.0,
          "close_time": 1766289599999,
          "quote_volume": 22596.2532,
          "trades": 314,
          "taker_buy_base": 122428.0,
          "taker_buy_quote": 13872.0435
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.1134,
          "high": 0.1136,
          "low": 0.1132,
          "close": 0.1134,
          "volume": 134500.0,
          "close_time": 1766293199999,
          "quote_volume": 15252.9057,
          "trades": 197,
          "taker_buy_base": 68716.0,
          "taker_buy_quote": 7794.7284
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.1134,
          "high": 0.1139,
          "low": 0.1133,
          "close": 0.1136,
          "volume": 172287.0,
          "close_time": 1766296799999,
          "quote_volume": 19580.9813,
          "trades": 445,
          "taker_buy_base": 106662.0,
          "taker_buy_quote": 12124.4124
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.1136,
          "high": 0.114,
          "low": 0.1135,
          "close": 0.1138,
          "volume": 366702.0,
          "close_time": 1766300399999,
          "quote_volume": 41689.2145,
          "trades": 718,
          "taker_buy_base": 273093.0,
          "taker_buy_quote": 31041.7826
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.1137,
          "high": 0.1139,
          "low": 0.1135,
          "close": 0.1137,
          "volume": 219337.0,
          "close_time": 1766303999999,
          "quote_volume": 24936.4428,
          "trades": 421,
          "taker_buy_base": 117378.0,
          "taker_buy_quote": 13347.8073
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.1138,
          "high": 0.1146,
          "low": 0.1135,
          "close": 0.1142,
          "volume": 306921.0,
          "close_time": 1766307599999,
          "quote_volume": 35030.1772,
          "trades": 486,
          "taker_buy_base": 183405.0,
          "taker_buy_quote": 20915.6787
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.1142,
          "high": 0.1146,
          "low": 0.1139,
          "close": 0.1143,
          "volume": 661638.0,
          "close_time": 1766311199999,
          "quote_volume": 75558.8567,
          "trades": 729,
          "taker_buy_base": 256219.0,
          "taker_buy_quote": 29286.7719
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.1144,
          "high": 0.1147,
          "low": 0.1135,
          "close": 0.1136,
          "volume": 400537.0,
          "close_time": 1766314799999,
          "quote_volume": 45739.0691,
          "trades": 540,
          "taker_buy_base": 193242.0,
          "taker_buy_quote": 22076.4445
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.1136,
          "high": 0.1137,
          "low": 0.1131,
          "close": 0.1132,
          "volume": 116834.0,
          "close_time": 1766318399999,
          "quote_volume": 13246.339,
          "trades": 260,
          "taker_buy_base": 61536.0,
          "taker_buy_quote": 6976.8157
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.1133,
          "high": 0.1136,
          "low": 0.1126,
          "close": 0.1128,
          "volume": 219579.0,
          "close_time": 1766321999999,
          "quote_volume": 24822.8791,
          "trades": 320,
          "taker_buy_base": 58905.0,
          "taker_buy_quote": 6656.0804
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.1128,
          "high": 0.1128,
          "low": 0.1104,
          "close": 0.1107,
          "volume": 817379.0,
          "close_time": 1766325599999,
          "quote_volume": 91100.3023,
          "trades": 1092,
          "taker_buy_base": 313264.0,
          "taker_buy_quote": 34912.1894
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.1106,
          "high": 0.1116,
          "low": 0.1106,
          "close": 0.111,
          "volume": 636370.0,
          "close_time": 1766329199999,
          "quote_volume": 70706.2969,
          "trades": 615,
          "taker_buy_base": 320275.0,
          "taker_buy_quote": 35596.0407
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.1109,
          "high": 0.1111,
          "low": 0.1104,
          "close": 0.1109,
          "volume": 379096.0,
          "close_time": 1766332799999,
          "quote_volume": 42018.5271,
          "trades": 341,
          "taker_buy_base": 170253.0,
          "taker_buy_quote": 18876.6752
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.1109,
          "high": 0.1113,
          "low": 0.1106,
          "close": 0.1112,
          "volume": 235187.0,
          "close_time": 1766336399999,
          "quote_volume": 26094.3937,
          "trades": 254,
          "taker_buy_base": 112669.0,
          "taker_buy_quote": 12507.0481
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.1113,
          "high": 0.1115,
          "low": 0.1109,
          "close": 0.1111,
          "volume": 201127.0,
          "close_time": 1766339999999,
          "quote_volume": 22364.1062,
          "trades": 220,
          "taker_buy_base": 77642.0,
          "taker_buy_quote": 8637.5477
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.111,
          "high": 0.1114,
          "low": 0.1105,
          "close": 0.1113,
          "volume": 389843.0,
          "close_time": 1766343599999,
          "quote_volume": 43271.8154,
          "trades": 394,
          "taker_buy_base": 192272.0,
          "taker_buy_quote": 21350.4474
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.1114,
          "high": 0.1118,
          "low": 0.1109,
          "close": 0.1118,
          "volume": 349128.0,
          "close_time": 1766347199999,
          "quote_volume": 38912.6096,
          "trades": 309,
          "taker_buy_base": 202288.0,
          "taker_buy_quote": 22551.5427
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.1118,
          "high": 0.1118,
          "low": 0.1112,
          "close": 0.1112,
          "volume": 162410.0,
          "close_time": 1766350799999,
          "quote_volume": 18092.5467,
          "trades": 287,
          "taker_buy_base": 60901.0,
          "taker_buy_quote": 6785.4386
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.1112,
          "high": 0.1114,
          "low": 0.1105,
          "close": 0.1109,
          "volume": 359925.0,
          "close_time": 1766354399999,
          "quote_volume": 39933.9237,
          "trades": 460,
          "taker_buy_base": 130542.0,
          "taker_buy_quote": 14492.9496
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.1109,
          "high": 0.1116,
          "low": 0.1108,
          "close": 0.1115,
          "volume": 124151.0,
          "close_time": 1766357999999,
          "quote_volume": 13801.2377,
          "trades": 135,
          "taker_buy_base": 83237.0,
          "taker_buy_quote": 9255.5512
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.1119,
          "high": 0.1125,
          "low": 0.1114,
          "close": 0.1115,
          "volume": 290344.0,
          "close_time": 1766361599999,
          "quote_volume": 32480.8978,
          "trades": 382,
          "taker_buy_base": 149905.0,
          "taker_buy_quote": 16776.4925
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.1115,
          "high": 0.1142,
          "low": 0.1115,
          "close": 0.1127,
          "volume": 1223344.0,
          "close_time": 1766365199999,
          "quote_volume": 138166.2903,
          "trades": 1271,
          "taker_buy_base": 660868.0,
          "taker_buy_quote": 74658.535
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.1126,
          "high": 0.1137,
          "low": 0.1123,
          "close": 0.1124,
          "volume": 622835.0,
          "close_time": 1766368799999,
          "quote_volume": 70375.254,
          "trades": 459,
          "taker_buy_base": 367589.0,
          "taker_buy_quote": 41539.3065
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.1124,
          "high": 0.1124,
          "low": 0.1109,
          "close": 0.1119,
          "volume": 646099.0,
          "close_time": 1766372399999,
          "quote_volume": 72057.932,
          "trades": 690,
          "taker_buy_base": 326934.0,
          "taker_buy_quote": 36456.416
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.1118,
          "high": 0.1125,
          "low": 0.1114,
          "close": 0.1121,
          "volume": 243890.0,
          "close_time": 1766375999999,
          "quote_volume": 27345.7512,
          "trades": 234,
          "taker_buy_base": 153883.0,
          "taker_buy_quote": 17256.0691
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.1122,
          "high": 0.1122,
          "low": 0.1118,
          "close": 0.1118,
          "volume": 175925.0,
          "close_time": 1766379599999,
          "quote_volume": 19690.1563,
          "trades": 153,
          "taker_buy_base": 109567.0,
          "taker_buy_quote": 12262.3437
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.1119,
          "high": 0.1119,
          "low": 0.1112,
          "close": 0.1113,
          "volume": 130561.0,
          "close_time": 1766383199999,
          "quote_volume": 14559.6988,
          "trades": 194,
          "taker_buy_base": 69060.0,
          "taker_buy_quote": 7703.2408
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.1112,
          "high": 0.1115,
          "low": 0.1111,
          "close": 0.1111,
          "volume": 305750.0,
          "close_time": 1766386799999,
          "quote_volume": 34021.7189,
          "trades": 247,
          "taker_buy_base": 97522.0,
          "taker_buy_quote": 10853.5947
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.111,
          "high": 0.1117,
          "low": 0.1109,
          "close": 0.1113,
          "volume": 135260.0,
          "close_time": 1766390399999,
          "quote_volume": 15067.1905,
          "trades": 129,
          "taker_buy_base": 81384.0,
          "taker_buy_quote": 9071.3892
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.1112,
          "high": 0.1125,
          "low": 0.1112,
          "close": 0.1118,
          "volume": 372636.0,
          "close_time": 1766393999999,
          "quote_volume": 41709.3251,
          "trades": 449,
          "taker_buy_base": 201517.0,
          "taker_buy_quote": 22546.8853
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.1118,
          "high": 0.1124,
          "low": 0.1117,
          "close": 0.1124,
          "volume": 298450.0,
          "close_time": 1766397599999,
          "quote_volume": 33455.262,
          "trades": 288,
          "taker_buy_base": 188992.0,
          "taker_buy_quote": 21190.4253
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.1125,
          "high": 0.1128,
          "low": 0.1122,
          "close": 0.1125,
          "volume": 116119.0,
          "close_time": 1766401199999,
          "quote_volume": 13065.2163,
          "trades": 189,
          "taker_buy_base": 90987.0,
          "taker_buy_quote": 10238.592
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.1125,
          "high": 0.1126,
          "low": 0.1109,
          "close": 0.1119,
          "volume": 1468796.0,
          "close_time": 1766404799999,
          "quote_volume": 163929.7973,
          "trades": 699,
          "taker_buy_base": 334497.0,
          "taker_buy_quote": 37358.6137
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.1118,
          "high": 0.1129,
          "low": 0.1118,
          "close": 0.1127,
          "volume": 731898.0,
          "close_time": 1766408399999,
          "quote_volume": 82158.0213,
          "trades": 693,
          "taker_buy_base": 523885.0,
          "taker_buy_quote": 58817.3107
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.1125,
          "high": 0.1129,
          "low": 0.112,
          "close": 0.1123,
          "volume": 654150.0,
          "close_time": 1766411999999,
          "quote_volume": 73494.0737,
          "trades": 427,
          "taker_buy_base": 299303.0,
          "taker_buy_quote": 33639.3912
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.1123,
          "high": 0.113,
          "low": 0.1118,
          "close": 0.1129,
          "volume": 780501.0,
          "close_time": 1766415599999,
          "quote_volume": 87819.1511,
          "trades": 490,
          "taker_buy_base": 439468.0,
          "taker_buy_quote": 49474.5454
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.113,
          "high": 0.1135,
          "low": 0.1117,
          "close": 0.1128,
          "volume": 2140686.0,
          "close_time": 1766419199999,
          "quote_volume": 240870.3397,
          "trades": 1262,
          "taker_buy_base": 971825.0,
          "taker_buy_quote": 109451.6421
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.1129,
          "high": 0.1133,
          "low": 0.1126,
          "close": 0.113,
          "volume": 545494.0,
          "close_time": 1766422799999,
          "quote_volume": 61617.38,
          "trades": 465,
          "taker_buy_base": 362461.0,
          "taker_buy_quote": 40946.1046
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.113,
          "high": 0.113,
          "low": 0.1122,
          "close": 0.1128,
          "volume": 570314.0,
          "close_time": 1766426399999,
          "quote_volume": 64222.7585,
          "trades": 390,
          "taker_buy_base": 339228.0,
          "taker_buy_quote": 38200.7482
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.1128,
          "high": 0.113,
          "low": 0.112,
          "close": 0.1124,
          "volume": 346063.0,
          "close_time": 1766429999999,
          "quote_volume": 38960.9184,
          "trades": 323,
          "taker_buy_base": 148559.0,
          "taker_buy_quote": 16713.6633
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.1123,
          "high": 0.1124,
          "low": 0.1112,
          "close": 0.1114,
          "volume": 935435.0,
          "close_time": 1766433599999,
          "quote_volume": 104535.6004,
          "trades": 747,
          "taker_buy_base": 427961.0,
          "taker_buy_quote": 47819.9634
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.1112,
          "high": 0.1116,
          "low": 0.1104,
          "close": 0.1109,
          "volume": 542488.0,
          "close_time": 1766437199999,
          "quote_volume": 60178.117,
          "trades": 451,
          "taker_buy_base": 263235.0,
          "taker_buy_quote": 29208.6067
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.1109,
          "high": 0.1116,
          "low": 0.1109,
          "close": 0.1114,
          "volume": 297610.0,
          "close_time": 1766440799999,
          "quote_volume": 33131.9979,
          "trades": 316,
          "taker_buy_base": 210441.0,
          "taker_buy_quote": 23429.9441
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.1113,
          "high": 0.1121,
          "low": 0.1112,
          "close": 0.112,
          "volume": 197619.0,
          "close_time": 1766444399999,
          "quote_volume": 22079.4208,
          "trades": 437,
          "taker_buy_base": 121139.0,
          "taker_buy_quote": 13540.7716
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.112,
          "high": 0.1121,
          "low": 0.1117,
          "close": 0.1119,
          "volume": 148878.0,
          "close_time": 1766447999999,
          "quote_volume": 16663.0535,
          "trades": 133,
          "taker_buy_base": 49088.0,
          "taker_buy_quote": 5494.3872
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.1118,
          "high": 0.1124,
          "low": 0.1118,
          "close": 0.1123,
          "volume": 121579.0,
          "close_time": 1766451599999,
          "quote_volume": 13639.9252,
          "trades": 121,
          "taker_buy_base": 74900.0,
          "taker_buy_quote": 8404.1176
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.1123,
          "high": 0.1124,
          "low": 0.1116,
          "close": 0.1119,
          "volume": 174137.0,
          "close_time": 1766455199999,
          "quote_volume": 19481.4427,
          "trades": 185,
          "taker_buy_base": 102769.0,
          "taker_buy_quote": 11500.0107
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.1118,
          "high": 0.1122,
          "low": 0.1113,
          "close": 0.1113,
          "volume": 155792.0,
          "close_time": 1766458799999,
          "quote_volume": 17414.8688,
          "trades": 190,
          "taker_buy_base": 64023.0,
          "taker_buy_quote": 7156.6302
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.1113,
          "high": 0.1115,
          "low": 0.1107,
          "close": 0.1112,
          "volume": 196207.0,
          "close_time": 1766462399999,
          "quote_volume": 21795.249,
          "trades": 187,
          "taker_buy_base": 88059.0,
          "taker_buy_quote": 9781.8771
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.1112,
          "high": 0.1113,
          "low": 0.1106,
          "close": 0.1106,
          "volume": 68491.0,
          "close_time": 1766465999999,
          "quote_volume": 7595.0357,
          "trades": 66,
          "taker_buy_base": 44464.0,
          "taker_buy_quote": 4929.2941
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.1106,
          "high": 0.1108,
          "low": 0.11,
          "close": 0.1104,
          "volume": 228367.0,
          "close_time": 1766469599999,
          "quote_volume": 25201.449,
          "trades": 497,
          "taker_buy_base": 130766.0,
          "taker_buy_quote": 14436.3118
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.1104,
          "high": 0.1106,
          "low": 0.1095,
          "close": 0.11,
          "volume": 355889.0,
          "close_time": 1766473199999,
          "quote_volume": 39184.9983,
          "trades": 385,
          "taker_buy_base": 135013.0,
          "taker_buy_quote": 14858.5359
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.1099,
          "high": 0.1101,
          "low": 0.1097,
          "close": 0.1099,
          "volume": 125408.0,
          "close_time": 1766476799999,
          "quote_volume": 13786.4076,
          "trades": 255,
          "taker_buy_base": 54643.0,
          "taker_buy_quote": 6008.6753
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.1098,
          "high": 0.1104,
          "low": 0.1097,
          "close": 0.1098,
          "volume": 293336.0,
          "close_time": 1766480399999,
          "quote_volume": 32269.9387,
          "trades": 377,
          "taker_buy_base": 160847.0,
          "taker_buy_quote": 17690.9977
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.1099,
          "high": 0.11,
          "low": 0.1096,
          "close": 0.11,
          "volume": 184383.0,
          "close_time": 1766483999999,
          "quote_volume": 20254.2986,
          "trades": 166,
          "taker_buy_base": 90576.0,
          "taker_buy_quote": 9953.2183
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.11,
          "high": 0.1104,
          "low": 0.1099,
          "close": 0.1104,
          "volume": 122945.0,
          "close_time": 1766487599999,
          "quote_volume": 13544.3579,
          "trades": 333,
          "taker_buy_base": 60621.0,
          "taker_buy_quote": 6681.2163
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.1104,
          "high": 0.1105,
          "low": 0.1101,
          "close": 0.1101,
          "volume": 349484.0,
          "close_time": 1766491199999,
          "quote_volume": 38532.5028,
          "trades": 382,
          "taker_buy_base": 169030.0,
          "taker_buy_quote": 18647.4188
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.1101,
          "high": 0.1102,
          "low": 0.1096,
          "close": 0.1099,
          "volume": 352954.0,
          "close_time": 1766494799999,
          "quote_volume": 38813.6363,
          "trades": 537,
          "taker_buy_base": 223346.0,
          "taker_buy_quote": 24568.3811
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.1099,
          "high": 0.1102,
          "low": 0.1092,
          "close": 0.1098,
          "volume": 349590.0,
          "close_time": 1766498399999,
          "quote_volume": 38362.7343,
          "trades": 336,
          "taker_buy_base": 176667.0,
          "taker_buy_quote": 19398.3761
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.1098,
          "high": 0.1103,
          "low": 0.1086,
          "close": 0.1092,
          "volume": 873280.0,
          "close_time": 1766501999999,
          "quote_volume": 95634.7318,
          "trades": 811,
          "taker_buy_base": 423459.0,
          "taker_buy_quote": 46408.7551
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.1093,
          "high": 0.1102,
          "low": 0.1091,
          "close": 0.1099,
          "volume": 551047.0,
          "close_time": 1766505599999,
          "quote_volume": 60449.2794,
          "trades": 525,
          "taker_buy_base": 281757.0,
          "taker_buy_quote": 30907.5278
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.1098,
          "high": 0.1117,
          "low": 0.1095,
          "close": 0.1117,
          "volume": 957601.0,
          "close_time": 1766509199999,
          "quote_volume": 106116.0718,
          "trades": 835,
          "taker_buy_base": 652028.0,
          "taker_buy_quote": 72274.2381
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.1116,
          "high": 0.1119,
          "low": 0.1101,
          "close": 0.1102,
          "volume": 619783.0,
          "close_time": 1766512799999,
          "quote_volume": 68874.0432,
          "trades": 547,
          "taker_buy_base": 285008.0,
          "taker_buy_quote": 31767.1786
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.1102,
          "high": 0.1114,
          "low": 0.1102,
          "close": 0.1111,
          "volume": 380190.0,
          "close_time": 1766516399999,
          "quote_volume": 42105.0698,
          "trades": 343,
          "taker_buy_base": 268391.0,
          "taker_buy_quote": 29732.8319
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.1112,
          "high": 0.1114,
          "low": 0.1108,
          "close": 0.111,
          "volume": 229190.0,
          "close_time": 1766519999999,
          "quote_volume": 25466.1164,
          "trades": 203,
          "taker_buy_base": 120265.0,
          "taker_buy_quote": 13369.7382
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.111,
          "high": 0.1142,
          "low": 0.1109,
          "close": 0.1131,
          "volume": 1876920.0,
          "close_time": 1766523599999,
          "quote_volume": 211279.0161,
          "trades": 1347,
          "taker_buy_base": 1048181.0,
          "taker_buy_quote": 117914.4745
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.1133,
          "high": 0.1134,
          "low": 0.112,
          "close": 0.1121,
          "volume": 367234.0,
          "close_time": 1766527199999,
          "quote_volume": 41334.3118,
          "trades": 348,
          "taker_buy_base": 126802.0,
          "taker_buy_quote": 14269.3599
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.112,
          "high": 0.1133,
          "low": 0.1115,
          "close": 0.1129,
          "volume": 389393.0,
          "close_time": 1766530799999,
          "quote_volume": 43815.6481,
          "trades": 394,
          "taker_buy_base": 207300.0,
          "taker_buy_quote": 23300.4289
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.1131,
          "high": 0.1137,
          "low": 0.1128,
          "close": 0.1137,
          "volume": 239084.0,
          "close_time": 1766534399999,
          "quote_volume": 27073.5693,
          "trades": 206,
          "taker_buy_base": 160683.0,
          "taker_buy_quote": 18187.5241
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.1137,
          "high": 0.1142,
          "low": 0.1134,
          "close": 0.1138,
          "volume": 1302970.0,
          "close_time": 1766537999999,
          "quote_volume": 147970.0644,
          "trades": 384,
          "taker_buy_base": 939472.0,
          "taker_buy_quote": 106667.0383
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.114,
          "high": 0.1146,
          "low": 0.114,
          "close": 0.114,
          "volume": 335583.0,
          "close_time": 1766541599999,
          "quote_volume": 38338.6077,
          "trades": 296,
          "taker_buy_base": 176409.0,
          "taker_buy_quote": 20154.9882
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.1139,
          "high": 0.1139,
          "low": 0.1122,
          "close": 0.1124,
          "volume": 465149.0,
          "close_time": 1766545199999,
          "quote_volume": 52534.2762,
          "trades": 509,
          "taker_buy_base": 146421.0,
          "taker_buy_quote": 16548.6178
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.1124,
          "high": 0.1128,
          "low": 0.1123,
          "close": 0.1125,
          "volume": 118324.0,
          "close_time": 1766548799999,
          "quote_volume": 13304.1185,
          "trades": 141,
          "taker_buy_base": 89225.0,
          "taker_buy_quote": 10028.6475
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.1124,
          "high": 0.1127,
          "low": 0.1118,
          "close": 0.1119,
          "volume": 178199.0,
          "close_time": 1766552399999,
          "quote_volume": 19980.8296,
          "trades": 206,
          "taker_buy_base": 72099.0,
          "taker_buy_quote": 8089.8659
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.1119,
          "high": 0.1121,
          "low": 0.1114,
          "close": 0.1114,
          "volume": 346739.0,
          "close_time": 1766555999999,
          "quote_volume": 38707.7898,
          "trades": 289,
          "taker_buy_base": 167484.0,
          "taker_buy_quote": 18705.9854
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.1114,
          "high": 0.1115,
          "low": 0.1107,
          "close": 0.1112,
          "volume": 369660.0,
          "close_time": 1766559599999,
          "quote_volume": 41065.1993,
          "trades": 362,
          "taker_buy_base": 185297.0,
          "taker_buy_quote": 20597.5751
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.1111,
          "high": 0.1113,
          "low": 0.1105,
          "close": 0.1105,
          "volume": 1019480.0,
          "close_time": 1766563199999,
          "quote_volume": 113041.8507,
          "trades": 365,
          "taker_buy_base": 572156.0,
          "taker_buy_quote": 63443.5664
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.1104,
          "high": 0.111,
          "low": 0.1103,
          "close": 0.1103,
          "volume": 189263.0,
          "close_time": 1766566799999,
          "quote_volume": 20941.0204,
          "trades": 163,
          "taker_buy_base": 70771.0,
          "taker_buy_quote": 7835.6446
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.1105,
          "high": 0.1108,
          "low": 0.1104,
          "close": 0.1106,
          "volume": 127853.0,
          "close_time": 1766570399999,
          "quote_volume": 14140.3788,
          "trades": 104,
          "taker_buy_base": 54275.0,
          "taker_buy_quote": 6004.7566
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.1105,
          "high": 0.1112,
          "low": 0.1103,
          "close": 0.1109,
          "volume": 302013.0,
          "close_time": 1766573999999,
          "quote_volume": 33467.55,
          "trades": 346,
          "taker_buy_base": 198746.0,
          "taker_buy_quote": 22022.9185
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.111,
          "high": 0.1118,
          "low": 0.111,
          "close": 0.1113,
          "volume": 429123.0,
          "close_time": 1766577599999,
          "quote_volume": 47843.4048,
          "trades": 298,
          "taker_buy_base": 283133.0,
          "taker_buy_quote": 31569.087
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.1112,
          "high": 0.1125,
          "low": 0.1112,
          "close": 0.112,
          "volume": 400605.0,
          "close_time": 1766581199999,
          "quote_volume": 44862.2777,
          "trades": 402,
          "taker_buy_base": 270931.0,
          "taker_buy_quote": 30349.9235
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.112,
          "high": 0.1131,
          "low": 0.1114,
          "close": 0.1115,
          "volume": 635491.0,
          "close_time": 1766584799999,
          "quote_volume": 71448.6428,
          "trades": 464,
          "taker_buy_base": 341028.0,
          "taker_buy_quote": 38348.0163
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.1114,
          "high": 0.1117,
          "low": 0.11,
          "close": 0.1108,
          "volume": 603294.0,
          "close_time": 1766588399999,
          "quote_volume": 66892.4066,
          "trades": 513,
          "taker_buy_base": 251797.0,
          "taker_buy_quote": 27950.159
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.1108,
          "high": 0.1117,
          "low": 0.1103,
          "close": 0.1114,
          "volume": 336920.0,
          "close_time": 1766591999999,
          "quote_volume": 37393.663,
          "trades": 297,
          "taker_buy_base": 198307.0,
          "taker_buy_quote": 21995.0707
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.1115,
          "high": 0.1121,
          "low": 0.1108,
          "close": 0.1115,
          "volume": 343722.0,
          "close_time": 1766595599999,
          "quote_volume": 38323.2058,
          "trades": 280,
          "taker_buy_base": 184283.0,
          "taker_buy_quote": 20535.2907
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.1117,
          "high": 0.112,
          "low": 0.1112,
          "close": 0.1112,
          "volume": 156007.0,
          "close_time": 1766599199999,
          "quote_volume": 17417.8954,
          "trades": 126,
          "taker_buy_base": 60736.0,
          "taker_buy_quote": 6780.0475
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.1112,
          "high": 0.1118,
          "low": 0.1111,
          "close": 0.1117,
          "volume": 32777.0,
          "close_time": 1766602799999,
          "quote_volume": 3654.8953,
          "trades": 58,
          "taker_buy_base": 25767.0,
          "taker_buy_quote": 2873.7963
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.1116,
          "high": 0.1119,
          "low": 0.1114,
          "close": 0.1119,
          "volume": 137680.0,
          "close_time": 1766606399999,
          "quote_volume": 15369.3853,
          "trades": 62,
          "taker_buy_base": 85765.0,
          "taker_buy_quote": 9573.0889
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.1118,
          "high": 0.1126,
          "low": 0.1118,
          "close": 0.1123,
          "volume": 168153.0,
          "close_time": 1766609999999,
          "quote_volume": 18878.3318,
          "trades": 145,
          "taker_buy_base": 92875.0,
          "taker_buy_quote": 10421.0802
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.1122,
          "high": 0.1124,
          "low": 0.1121,
          "close": 0.1122,
          "volume": 70020.0,
          "close_time": 1766613599999,
          "quote_volume": 7859.5161,
          "trades": 49,
          "taker_buy_base": 38262.0,
          "taker_buy_quote": 4295.506
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.1123,
          "high": 0.1134,
          "low": 0.1123,
          "close": 0.1133,
          "volume": 181877.0,
          "close_time": 1766617199999,
          "quote_volume": 20526.7645,
          "trades": 410,
          "taker_buy_base": 110978.0,
          "taker_buy_quote": 12525.9728
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.1133,
          "high": 0.1133,
          "low": 0.1127,
          "close": 0.1131,
          "volume": 239617.0,
          "close_time": 1766620799999,
          "quote_volume": 27067.6364,
          "trades": 145,
          "taker_buy_base": 131348.0,
          "taker_buy_quote": 14843.5742
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.1131,
          "high": 0.1132,
          "low": 0.1126,
          "close": 0.1126,
          "volume": 224959.0,
          "close_time": 1766624399999,
          "quote_volume": 25394.8802,
          "trades": 130,
          "taker_buy_base": 94012.0,
          "taker_buy_quote": 10604.9701
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.1125,
          "high": 0.1132,
          "low": 0.1125,
          "close": 0.1131,
          "volume": 133409.0,
          "close_time": 1766627999999,
          "quote_volume": 15080.7309,
          "trades": 161,
          "taker_buy_base": 31538.0,
          "taker_buy_quote": 3564.4824
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.113,
          "high": 0.1144,
          "low": 0.113,
          "close": 0.1144,
          "volume": 288445.0,
          "close_time": 1766631599999,
          "quote_volume": 32835.0838,
          "trades": 306,
          "taker_buy_base": 167467.0,
          "taker_buy_quote": 19056.6445
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.1144,
          "high": 0.1146,
          "low": 0.1143,
          "close": 0.1145,
          "volume": 189078.0,
          "close_time": 1766635199999,
          "quote_volume": 21629.272,
          "trades": 153,
          "taker_buy_base": 118039.0,
          "taker_buy_quote": 13500.7717
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.1145,
          "high": 0.1151,
          "low": 0.1143,
          "close": 0.1148,
          "volume": 168512.0,
          "close_time": 1766638799999,
          "quote_volume": 19338.3405,
          "trades": 162,
          "taker_buy_base": 88831.0,
          "taker_buy_quote": 10190.2829
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.115,
          "high": 0.115,
          "low": 0.1144,
          "close": 0.1145,
          "volume": 79115.0,
          "close_time": 1766642399999,
          "quote_volume": 9072.998,
          "trades": 103,
          "taker_buy_base": 30103.0,
          "taker_buy_quote": 3454.107
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.1146,
          "high": 0.116,
          "low": 0.1144,
          "close": 0.1159,
          "volume": 463434.0,
          "close_time": 1766645999999,
          "quote_volume": 53441.1524,
          "trades": 516,
          "taker_buy_base": 281414.0,
          "taker_buy_quote": 32459.3035
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.1159,
          "high": 0.1168,
          "low": 0.1155,
          "close": 0.1168,
          "volume": 529768.0,
          "close_time": 1766649599999,
          "quote_volume": 61624.1579,
          "trades": 441,
          "taker_buy_base": 257179.0,
          "taker_buy_quote": 29924.7332
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.1169,
          "high": 0.1184,
          "low": 0.1167,
          "close": 0.1175,
          "volume": 1050399.0,
          "close_time": 1766653199999,
          "quote_volume": 123551.2268,
          "trades": 922,
          "taker_buy_base": 557077.0,
          "taker_buy_quote": 65504.53
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.1176,
          "high": 0.1178,
          "low": 0.1159,
          "close": 0.1166,
          "volume": 370230.0,
          "close_time": 1766656799999,
          "quote_volume": 43253.4222,
          "trades": 360,
          "taker_buy_base": 131256.0,
          "taker_buy_quote": 15322.2441
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.1167,
          "high": 0.1172,
          "low": 0.1159,
          "close": 0.1161,
          "volume": 300457.0,
          "close_time": 1766660399999,
          "quote_volume": 34994.563,
          "trades": 267,
          "taker_buy_base": 141365.0,
          "taker_buy_quote": 16471.4324
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.1161,
          "high": 0.1168,
          "low": 0.1155,
          "close": 0.1164,
          "volume": 367817.0,
          "close_time": 1766663999999,
          "quote_volume": 42738.6831,
          "trades": 270,
          "taker_buy_base": 185555.0,
          "taker_buy_quote": 21546.8529
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.1164,
          "high": 0.117,
          "low": 0.1164,
          "close": 0.1169,
          "volume": 233565.0,
          "close_time": 1766667599999,
          "quote_volume": 27262.1167,
          "trades": 203,
          "taker_buy_base": 118868.0,
          "taker_buy_quote": 13874.5499
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.1169,
          "high": 0.117,
          "low": 0.1162,
          "close": 0.1162,
          "volume": 123103.0,
          "close_time": 1766671199999,
          "quote_volume": 14352.7935,
          "trades": 156,
          "taker_buy_base": 63156.0,
          "taker_buy_quote": 7368.3121
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.1163,
          "high": 0.1164,
          "low": 0.1156,
          "close": 0.1164,
          "volume": 153058.0,
          "close_time": 1766674799999,
          "quote_volume": 17747.2281,
          "trades": 167,
          "taker_buy_base": 71906.0,
          "taker_buy_quote": 8337.7511
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.1164,
          "high": 0.1178,
          "low": 0.1158,
          "close": 0.1173,
          "volume": 340354.0,
          "close_time": 1766678399999,
          "quote_volume": 39767.3547,
          "trades": 388,
          "taker_buy_base": 192058.0,
          "taker_buy_quote": 22425.1656
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.1173,
          "high": 0.1178,
          "low": 0.116,
          "close": 0.1163,
          "volume": 340524.0,
          "close_time": 1766681999999,
          "quote_volume": 39836.5098,
          "trades": 349,
          "taker_buy_base": 160045.0,
          "taker_buy_quote": 18726.9404
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.1162,
          "high": 0.1167,
          "low": 0.116,
          "close": 0.1166,
          "volume": 189984.0,
          "close_time": 1766685599999,
          "quote_volume": 22110.6495,
          "trades": 236,
          "taker_buy_base": 83145.0,
          "taker_buy_quote": 9679.0595
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.1167,
          "high": 0.1172,
          "low": 0.1165,
          "close": 0.1171,
          "volume": 128062.0,
          "close_time": 1766689199999,
          "quote_volume": 14980.7533,
          "trades": 169,
          "taker_buy_base": 86656.0,
          "taker_buy_quote": 10135.8709
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.1171,
          "high": 0.1194,
          "low": 0.117,
          "close": 0.1186,
          "volume": 700108.0,
          "close_time": 1766692799999,
          "quote_volume": 82876.3228,
          "trades": 789,
          "taker_buy_base": 465083.0,
          "taker_buy_quote": 55061.3219
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.1185,
          "high": 0.1187,
          "low": 0.1175,
          "close": 0.1177,
          "volume": 562249.0,
          "close_time": 1766696399999,
          "quote_volume": 66458.518,
          "trades": 374,
          "taker_buy_base": 200806.0,
          "taker_buy_quote": 23749.3717
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.1176,
          "high": 0.1182,
          "low": 0.1174,
          "close": 0.1178,
          "volume": 86705.0,
          "close_time": 1766699999999,
          "quote_volume": 10226.235,
          "trades": 133,
          "taker_buy_base": 59322.0,
          "taker_buy_quote": 6998.1582
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.1178,
          "high": 0.118,
          "low": 0.1148,
          "close": 0.1156,
          "volume": 642034.0,
          "close_time": 1766703599999,
          "quote_volume": 74560.1286,
          "trades": 882,
          "taker_buy_base": 214301.0,
          "taker_buy_quote": 24901.3356
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.1154,
          "high": 0.116,
          "low": 0.1139,
          "close": 0.1147,
          "volume": 980351.0,
          "close_time": 1766707199999,
          "quote_volume": 112147.2072,
          "trades": 1101,
          "taker_buy_base": 381080.0,
          "taker_buy_quote": 43621.2077
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.1147,
          "high": 0.115,
          "low": 0.1141,
          "close": 0.1145,
          "volume": 469382.0,
          "close_time": 1766710799999,
          "quote_volume": 53758.1079,
          "trades": 711,
          "taker_buy_base": 231644.0,
          "taker_buy_quote": 26538.055
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.1146,
          "high": 0.1159,
          "low": 0.1146,
          "close": 0.1158,
          "volume": 198454.0,
          "close_time": 1766714399999,
          "quote_volume": 22873.5481,
          "trades": 277,
          "taker_buy_base": 129885.0,
          "taker_buy_quote": 14972.27
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.1156,
          "high": 0.1195,
          "low": 0.1156,
          "close": 0.1185,
          "volume": 1097357.0,
          "close_time": 1766717999999,
          "quote_volume": 130125.9828,
          "trades": 1530,
          "taker_buy_base": 523977.0,
          "taker_buy_quote": 62050.7698
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.1186,
          "high": 0.1197,
          "low": 0.1184,
          "close": 0.1191,
          "volume": 522085.0,
          "close_time": 1766721599999,
          "quote_volume": 62111.3291,
          "trades": 476,
          "taker_buy_base": 209634.0,
          "taker_buy_quote": 24951.8733
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.1192,
          "high": 0.1192,
          "low": 0.1183,
          "close": 0.1186,
          "volume": 456645.0,
          "close_time": 1766725199999,
          "quote_volume": 54208.9592,
          "trades": 367,
          "taker_buy_base": 183652.0,
          "taker_buy_quote": 21802.6118
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.1186,
          "high": 0.1205,
          "low": 0.1182,
          "close": 0.1199,
          "volume": 1023568.0,
          "close_time": 1766728799999,
          "quote_volume": 121826.6558,
          "trades": 798,
          "taker_buy_base": 582561.0,
          "taker_buy_quote": 69410.9913
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.1199,
          "high": 0.1199,
          "low": 0.1187,
          "close": 0.1188,
          "volume": 858051.0,
          "close_time": 1766732399999,
          "quote_volume": 102365.3415,
          "trades": 781,
          "taker_buy_base": 334731.0,
          "taker_buy_quote": 39957.182
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.1187,
          "high": 0.1191,
          "low": 0.1178,
          "close": 0.1179,
          "volume": 242255.0,
          "close_time": 1766735999999,
          "quote_volume": 28657.7279,
          "trades": 405,
          "taker_buy_base": 71753.0,
          "taker_buy_quote": 8496.3227
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.1179,
          "high": 0.1184,
          "low": 0.1175,
          "close": 0.118,
          "volume": 290082.0,
          "close_time": 1766739599999,
          "quote_volume": 34185.8879,
          "trades": 1021,
          "taker_buy_base": 192964.0,
          "taker_buy_quote": 22750.9456
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.1179,
          "high": 0.118,
          "low": 0.1172,
          "close": 0.1177,
          "volume": 183978.0,
          "close_time": 1766743199999,
          "quote_volume": 21634.2644,
          "trades": 238,
          "taker_buy_base": 91907.0,
          "taker_buy_quote": 10808.2963
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.1177,
          "high": 0.1178,
          "low": 0.1174,
          "close": 0.1176,
          "volume": 228559.0,
          "close_time": 1766746799999,
          "quote_volume": 26881.8579,
          "trades": 229,
          "taker_buy_base": 90980.0,
          "taker_buy_quote": 10700.5566
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.1177,
          "high": 0.118,
          "low": 0.1176,
          "close": 0.1178,
          "volume": 108903.0,
          "close_time": 1766750399999,
          "quote_volume": 12826.8377,
          "trades": 212,
          "taker_buy_base": 81875.0,
          "taker_buy_quote": 9645.2278
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.1179,
          "high": 0.1185,
          "low": 0.1176,
          "close": 0.1184,
          "volume": 237036.0,
          "close_time": 1766753999999,
          "quote_volume": 27993.523,
          "trades": 394,
          "taker_buy_base": 164836.0,
          "taker_buy_quote": 19457.6121
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.1184,
          "high": 0.1187,
          "low": 0.118,
          "close": 0.1186,
          "volume": 284397.0,
          "close_time": 1766757599999,
          "quote_volume": 33655.3133,
          "trades": 275,
          "taker_buy_base": 145634.0,
          "taker_buy_quote": 17248.6168
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.1185,
          "high": 0.1187,
          "low": 0.1168,
          "close": 0.1174,
          "volume": 335375.0,
          "close_time": 1766761199999,
          "quote_volume": 39431.7169,
          "trades": 443,
          "taker_buy_base": 120993.0,
          "taker_buy_quote": 14238.656
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.1169,
          "high": 0.1189,
          "low": 0.1163,
          "close": 0.1179,
          "volume": 489697.0,
          "close_time": 1766764799999,
          "quote_volume": 57689.1723,
          "trades": 814,
          "taker_buy_base": 231946.0,
          "taker_buy_quote": 27350.9609
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.1181,
          "high": 0.1184,
          "low": 0.117,
          "close": 0.1171,
          "volume": 287375.0,
          "close_time": 1766768399999,
          "quote_volume": 33835.0344,
          "trades": 386,
          "taker_buy_base": 89683.0,
          "taker_buy_quote": 10564.8979
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.1172,
          "high": 0.1186,
          "low": 0.1172,
          "close": 0.1183,
          "volume": 409646.0,
          "close_time": 1766771999999,
          "quote_volume": 48344.336,
          "trades": 461,
          "taker_buy_base": 216662.0,
          "taker_buy_quote": 25584.4488
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.1183,
          "high": 0.1189,
          "low": 0.1183,
          "close": 0.1186,
          "volume": 301458.0,
          "close_time": 1766775599999,
          "quote_volume": 35749.864,
          "trades": 321,
          "taker_buy_base": 123437.0,
          "taker_buy_quote": 14643.2453
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.1186,
          "high": 0.1193,
          "low": 0.1185,
          "close": 0.119,
          "volume": 204266.0,
          "close_time": 1766779199999,
          "quote_volume": 24305.3664,
          "trades": 223,
          "taker_buy_base": 94384.0,
          "taker_buy_quote": 11237.8147
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.1189,
          "high": 0.1193,
          "low": 0.1187,
          "close": 0.1189,
          "volume": 271985.0,
          "close_time": 1766782799999,
          "quote_volume": 32345.2631,
          "trades": 271,
          "taker_buy_base": 129296.0,
          "taker_buy_quote": 15384.707
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.1189,
          "high": 0.119,
          "low": 0.118,
          "close": 0.1181,
          "volume": 325645.0,
          "close_time": 1766786399999,
          "quote_volume": 38569.954,
          "trades": 254,
          "taker_buy_base": 130225.0,
          "taker_buy_quote": 15416.2834
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.1181,
          "high": 0.1184,
          "low": 0.1178,
          "close": 0.1184,
          "volume": 70436.0,
          "close_time": 1766789999999,
          "quote_volume": 8312.2695,
          "trades": 94,
          "taker_buy_base": 19007.0,
          "taker_buy_quote": 2244.0283
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.1183,
          "high": 0.1185,
          "low": 0.118,
          "close": 0.1181,
          "volume": 99644.0,
          "close_time": 1766793599999,
          "quote_volume": 11775.745,
          "trades": 113,
          "taker_buy_base": 44397.0,
          "taker_buy_quote": 5244.5366
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.1182,
          "high": 0.1186,
          "low": 0.1181,
          "close": 0.1182,
          "volume": 167257.0,
          "close_time": 1766797199999,
          "quote_volume": 19791.5428,
          "trades": 139,
          "taker_buy_base": 80085.0,
          "taker_buy_quote": 9473.5382
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.1183,
          "high": 0.1183,
          "low": 0.1176,
          "close": 0.118,
          "volume": 102654.0,
          "close_time": 1766800799999,
          "quote_volume": 12096.094,
          "trades": 110,
          "taker_buy_base": 42572.0,
          "taker_buy_quote": 5015.2636
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.1181,
          "high": 0.1181,
          "low": 0.1176,
          "close": 0.118,
          "volume": 76555.0,
          "close_time": 1766804399999,
          "quote_volume": 9018.9546,
          "trades": 55,
          "taker_buy_base": 39221.0,
          "taker_buy_quote": 4622.7565
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.118,
          "high": 0.1189,
          "low": 0.118,
          "close": 0.1185,
          "volume": 65046.0,
          "close_time": 1766807999999,
          "quote_volume": 7707.043,
          "trades": 89,
          "taker_buy_base": 47342.0,
          "taker_buy_quote": 5610.1256
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.1188,
          "high": 0.1189,
          "low": 0.1178,
          "close": 0.1179,
          "volume": 224835.0,
          "close_time": 1766811599999,
          "quote_volume": 26602.2161,
          "trades": 180,
          "taker_buy_base": 113837.0,
          "taker_buy_quote": 13470.6022
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.1179,
          "high": 0.1179,
          "low": 0.1175,
          "close": 0.1177,
          "volume": 72496.0,
          "close_time": 1766815199999,
          "quote_volume": 8531.1763,
          "trades": 112,
          "taker_buy_base": 48717.0,
          "taker_buy_quote": 5732.4481
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.1176,
          "high": 0.1176,
          "low": 0.1168,
          "close": 0.117,
          "volume": 332002.0,
          "close_time": 1766818799999,
          "quote_volume": 38912.3364,
          "trades": 296,
          "taker_buy_base": 99994.0,
          "taker_buy_quote": 11716.2384
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.117,
          "high": 0.1173,
          "low": 0.1167,
          "close": 0.1167,
          "volume": 165556.0,
          "close_time": 1766822399999,
          "quote_volume": 19361.6252,
          "trades": 197,
          "taker_buy_base": 74449.0,
          "taker_buy_quote": 8700.3638
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.1168,
          "high": 0.117,
          "low": 0.1166,
          "close": 0.1167,
          "volume": 72357.0,
          "close_time": 1766825999999,
          "quote_volume": 8451.7837,
          "trades": 125,
          "taker_buy_base": 22475.0,
          "taker_buy_quote": 2626.0935
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.1167,
          "high": 0.1169,
          "low": 0.1167,
          "close": 0.1167,
          "volume": 86677.0,
          "close_time": 1766829599999,
          "quote_volume": 10122.4187,
          "trades": 70,
          "taker_buy_base": 53633.0,
          "taker_buy_quote": 6264.0823
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.1167,
          "high": 0.1169,
          "low": 0.1159,
          "close": 0.1168,
          "volume": 197437.0,
          "close_time": 1766833199999,
          "quote_volume": 23016.7787,
          "trades": 222,
          "taker_buy_base": 56228.0,
          "taker_buy_quote": 6553.4377
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.1168,
          "high": 0.118,
          "low": 0.1168,
          "close": 0.1179,
          "volume": 620286.0,
          "close_time": 1766836799999,
          "quote_volume": 72782.3368,
          "trades": 347,
          "taker_buy_base": 493867.0,
          "taker_buy_quote": 57932.86
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.118,
          "high": 0.1181,
          "low": 0.1178,
          "close": 0.1179,
          "volume": 293455.0,
          "close_time": 1766840399999,
          "quote_volume": 34620.1783,
          "trades": 155,
          "taker_buy_base": 147979.0,
          "taker_buy_quote": 17461.3166
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.1178,
          "high": 0.1179,
          "low": 0.1173,
          "close": 0.1175,
          "volume": 133370.0,
          "close_time": 1766843999999,
          "quote_volume": 15677.8314,
          "trades": 109,
          "taker_buy_base": 34623.0,
          "taker_buy_quote": 4071.1886
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.1174,
          "high": 0.1178,
          "low": 0.1173,
          "close": 0.1175,
          "volume": 75600.0,
          "close_time": 1766847599999,
          "quote_volume": 8886.0833,
          "trades": 67,
          "taker_buy_base": 16925.0,
          "taker_buy_quote": 1990.6487
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.1176,
          "high": 0.118,
          "low": 0.1173,
          "close": 0.1179,
          "volume": 132609.0,
          "close_time": 1766851199999,
          "quote_volume": 15603.8457,
          "trades": 137,
          "taker_buy_base": 70700.0,
          "taker_buy_quote": 8332.9972
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.1179,
          "high": 0.118,
          "low": 0.1174,
          "close": 0.1174,
          "volume": 88152.0,
          "close_time": 1766854799999,
          "quote_volume": 10367.0351,
          "trades": 109,
          "taker_buy_base": 29674.0,
          "taker_buy_quote": 3488.3782
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.1174,
          "high": 0.1179,
          "low": 0.1174,
          "close": 0.1178,
          "volume": 120268.0,
          "close_time": 1766858399999,
          "quote_volume": 14163.7159,
          "trades": 122,
          "taker_buy_base": 80033.0,
          "taker_buy_quote": 9425.581
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.1179,
          "high": 0.1179,
          "low": 0.1174,
          "close": 0.1175,
          "volume": 113902.0,
          "close_time": 1766861999999,
          "quote_volume": 13403.2493,
          "trades": 175,
          "taker_buy_base": 47915.0,
          "taker_buy_quote": 5639.7984
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.1176,
          "high": 0.1177,
          "low": 0.1174,
          "close": 0.1176,
          "volume": 131716.0,
          "close_time": 1766865599999,
          "quote_volume": 15489.348,
          "trades": 142,
          "taker_buy_base": 70346.0,
          "taker_buy_quote": 8272.7951
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.1177,
          "high": 0.1187,
          "low": 0.1177,
          "close": 0.118,
          "volume": 414854.0,
          "close_time": 1766869199999,
          "quote_volume": 49021.1709,
          "trades": 366,
          "taker_buy_base": 263905.0,
          "taker_buy_quote": 31191.1419
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.118,
          "high": 0.1192,
          "low": 0.118,
          "close": 0.1192,
          "volume": 220711.0,
          "close_time": 1766872799999,
          "quote_volume": 26211.5671,
          "trades": 268,
          "taker_buy_base": 139576.0,
          "taker_buy_quote": 16567.5383
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.1192,
          "high": 0.1203,
          "low": 0.1188,
          "close": 0.1194,
          "volume": 349278.0,
          "close_time": 1766876399999,
          "quote_volume": 41803.3883,
          "trades": 432,
          "taker_buy_base": 225775.0,
          "taker_buy_quote": 27029.9411
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.1193,
          "high": 0.1206,
          "low": 0.1192,
          "close": 0.1203,
          "volume": 404596.0,
          "close_time": 1766879999999,
          "quote_volume": 48538.4082,
          "trades": 433,
          "taker_buy_base": 319361.0,
          "taker_buy_quote": 38304.6671
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.1203,
          "high": 0.1204,
          "low": 0.1192,
          "close": 0.1196,
          "volume": 427957.0,
          "close_time": 1766883599999,
          "quote_volume": 51177.2393,
          "trades": 184,
          "taker_buy_base": 117236.0,
          "taker_buy_quote": 14034.9258
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.1197,
          "high": 0.1199,
          "low": 0.1195,
          "close": 0.1197,
          "volume": 51958.0,
          "close_time": 1766887199999,
          "quote_volume": 6218.9347,
          "trades": 51,
          "taker_buy_base": 29248.0,
          "taker_buy_quote": 3498.9209
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.1197,
          "high": 0.1203,
          "low": 0.1197,
          "close": 0.12,
          "volume": 166485.0,
          "close_time": 1766890799999,
          "quote_volume": 19986.7441,
          "trades": 116,
          "taker_buy_base": 77056.0,
          "taker_buy_quote": 9251.6855
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.1198,
          "high": 0.121,
          "low": 0.1197,
          "close": 0.1203,
          "volume": 676392.0,
          "close_time": 1766894399999,
          "quote_volume": 81422.9027,
          "trades": 347,
          "taker_buy_base": 302676.0,
          "taker_buy_quote": 36427.7716
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.1203,
          "high": 0.1204,
          "low": 0.1199,
          "close": 0.1199,
          "volume": 76656.0,
          "close_time": 1766897999999,
          "quote_volume": 9204.3567,
          "trades": 69,
          "taker_buy_base": 28733.0,
          "taker_buy_quote": 3448.5451
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.1198,
          "high": 0.1206,
          "low": 0.1197,
          "close": 0.1203,
          "volume": 78450.0,
          "close_time": 1766901599999,
          "quote_volume": 9421.7771,
          "trades": 120,
          "taker_buy_base": 41245.0,
          "taker_buy_quote": 4955.6524
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.1203,
          "high": 0.1213,
          "low": 0.1202,
          "close": 0.1209,
          "volume": 166887.0,
          "close_time": 1766905199999,
          "quote_volume": 20165.4741,
          "trades": 267,
          "taker_buy_base": 95399.0,
          "taker_buy_quote": 11530.6841
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.1209,
          "high": 0.1212,
          "low": 0.1209,
          "close": 0.121,
          "volume": 59392.0,
          "close_time": 1766908799999,
          "quote_volume": 7193.5598,
          "trades": 88,
          "taker_buy_base": 19359.0,
          "taker_buy_quote": 2345.7886
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.121,
          "high": 0.1211,
          "low": 0.1207,
          "close": 0.1209,
          "volume": 62040.0,
          "close_time": 1766912399999,
          "quote_volume": 7499.1266,
          "trades": 79,
          "taker_buy_base": 19364.0,
          "taker_buy_quote": 2341.1988
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.1208,
          "high": 0.1209,
          "low": 0.1204,
          "close": 0.1206,
          "volume": 114805.0,
          "close_time": 1766915999999,
          "quote_volume": 13842.1507,
          "trades": 81,
          "taker_buy_base": 37489.0,
          "taker_buy_quote": 4519.6287
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.1206,
          "high": 0.1214,
          "low": 0.1206,
          "close": 0.1213,
          "volume": 336597.0,
          "close_time": 1766919599999,
          "quote_volume": 40764.3903,
          "trades": 297,
          "taker_buy_base": 231557.0,
          "taker_buy_quote": 28049.5601
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.1213,
          "high": 0.1216,
          "low": 0.1205,
          "close": 0.1207,
          "volume": 194778.0,
          "close_time": 1766923199999,
          "quote_volume": 23559.8038,
          "trades": 232,
          "taker_buy_base": 92916.0,
          "taker_buy_quote": 11250.7315
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.1208,
          "high": 0.1208,
          "low": 0.1201,
          "close": 0.1202,
          "volume": 192857.0,
          "close_time": 1766926799999,
          "quote_volume": 23241.148,
          "trades": 246,
          "taker_buy_base": 70965.0,
          "taker_buy_quote": 8557.0958
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.1203,
          "high": 0.1206,
          "low": 0.1199,
          "close": 0.12,
          "volume": 197524.0,
          "close_time": 1766930399999,
          "quote_volume": 23753.6491,
          "trades": 216,
          "taker_buy_base": 93016.0,
          "taker_buy_quote": 11189.4688
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.1201,
          "high": 0.1211,
          "low": 0.1201,
          "close": 0.1209,
          "volume": 327331.0,
          "close_time": 1766933999999,
          "quote_volume": 39471.3057,
          "trades": 313,
          "taker_buy_base": 169720.0,
          "taker_buy_quote": 20475.6871
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.121,
          "high": 0.1211,
          "low": 0.1204,
          "close": 0.1204,
          "volume": 80423.0,
          "close_time": 1766937599999,
          "quote_volume": 9708.3026,
          "trades": 81,
          "taker_buy_base": 34391.0,
          "taker_buy_quote": 4153.7652
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.1205,
          "high": 0.1206,
          "low": 0.12,
          "close": 0.1204,
          "volume": 114507.0,
          "close_time": 1766941199999,
          "quote_volume": 13778.2443,
          "trades": 108,
          "taker_buy_base": 26793.0,
          "taker_buy_quote": 3226.2551
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.1202,
          "high": 0.1207,
          "low": 0.12,
          "close": 0.12,
          "volume": 230991.0,
          "close_time": 1766944799999,
          "quote_volume": 27783.3263,
          "trades": 238,
          "taker_buy_base": 145487.0,
          "taker_buy_quote": 17508.4651
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.12,
          "high": 0.1201,
          "low": 0.1187,
          "close": 0.119,
          "volume": 508730.0,
          "close_time": 1766948399999,
          "quote_volume": 60664.0244,
          "trades": 480,
          "taker_buy_base": 209093.0,
          "taker_buy_quote": 24921.7714
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.119,
          "high": 0.1193,
          "low": 0.1186,
          "close": 0.1187,
          "volume": 128173.0,
          "close_time": 1766951999999,
          "quote_volume": 15238.5885,
          "trades": 124,
          "taker_buy_base": 60672.0,
          "taker_buy_quote": 7210.3483
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.1186,
          "high": 0.1189,
          "low": 0.1184,
          "close": 0.1185,
          "volume": 140584.0,
          "close_time": 1766955599999,
          "quote_volume": 16677.293,
          "trades": 114,
          "taker_buy_base": 52888.0,
          "taker_buy_quote": 6274.8901
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.1185,
          "high": 0.119,
          "low": 0.1184,
          "close": 0.1189,
          "volume": 80134.0,
          "close_time": 1766959199999,
          "quote_volume": 9504.2483,
          "trades": 94,
          "taker_buy_base": 52668.0,
          "taker_buy_quote": 6246.6387
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.1189,
          "high": 0.1196,
          "low": 0.1186,
          "close": 0.1195,
          "volume": 72888.0,
          "close_time": 1766962799999,
          "quote_volume": 8672.6924,
          "trades": 86,
          "taker_buy_base": 40306.0,
          "taker_buy_quote": 4799.19
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.1196,
          "high": 0.1199,
          "low": 0.1191,
          "close": 0.1198,
          "volume": 128536.0,
          "close_time": 1766966399999,
          "quote_volume": 15371.2228,
          "trades": 121,
          "taker_buy_base": 77948.0,
          "taker_buy_quote": 9320.1375
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.1197,
          "high": 0.121,
          "low": 0.1196,
          "close": 0.1205,
          "volume": 365351.0,
          "close_time": 1766969999999,
          "quote_volume": 43998.7106,
          "trades": 428,
          "taker_buy_base": 193653.0,
          "taker_buy_quote": 23338.337
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.1204,
          "high": 0.1211,
          "low": 0.1197,
          "close": 0.1206,
          "volume": 338322.0,
          "close_time": 1766973599999,
          "quote_volume": 40727.2075,
          "trades": 369,
          "taker_buy_base": 142920.0,
          "taker_buy_quote": 17227.2445
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.1207,
          "high": 0.1219,
          "low": 0.1205,
          "close": 0.1205,
          "volume": 860820.0,
          "close_time": 1766977199999,
          "quote_volume": 104168.2859,
          "trades": 782,
          "taker_buy_base": 428059.0,
          "taker_buy_quote": 51821.4831
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.1206,
          "high": 0.1219,
          "low": 0.1205,
          "close": 0.1217,
          "volume": 739136.0,
          "close_time": 1766980799999,
          "quote_volume": 89612.1103,
          "trades": 676,
          "taker_buy_base": 430978.0,
          "taker_buy_quote": 52257.0378
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.1216,
          "high": 0.1219,
          "low": 0.1213,
          "close": 0.1218,
          "volume": 337421.0,
          "close_time": 1766984399999,
          "quote_volume": 41027.1837,
          "trades": 308,
          "taker_buy_base": 153457.0,
          "taker_buy_quote": 18659.5448
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.1217,
          "high": 0.1219,
          "low": 0.1214,
          "close": 0.1216,
          "volume": 384883.0,
          "close_time": 1766987999999,
          "quote_volume": 46830.4911,
          "trades": 338,
          "taker_buy_base": 191805.0,
          "taker_buy_quote": 23336.9464
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.1217,
          "high": 0.1218,
          "low": 0.1206,
          "close": 0.1206,
          "volume": 691501.0,
          "close_time": 1766991599999,
          "quote_volume": 83848.9493,
          "trades": 560,
          "taker_buy_base": 243087.0,
          "taker_buy_quote": 29481.8254
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.1207,
          "high": 0.1208,
          "low": 0.1199,
          "close": 0.1205,
          "volume": 797798.0,
          "close_time": 1766995199999,
          "quote_volume": 96029.4357,
          "trades": 709,
          "taker_buy_base": 395092.0,
          "taker_buy_quote": 47600.7786
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.1205,
          "high": 0.121,
          "low": 0.1199,
          "close": 0.1201,
          "volume": 531634.0,
          "close_time": 1766998799999,
          "quote_volume": 64079.1635,
          "trades": 309,
          "taker_buy_base": 300769.0,
          "taker_buy_quote": 36264.9122
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.12,
          "high": 0.1201,
          "low": 0.1179,
          "close": 0.1184,
          "volume": 1038093.0,
          "close_time": 1767002399999,
          "quote_volume": 123193.9369,
          "trades": 960,
          "taker_buy_base": 453981.0,
          "taker_buy_quote": 53891.3234
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.1184,
          "high": 0.1191,
          "low": 0.1183,
          "close": 0.1185,
          "volume": 408956.0,
          "close_time": 1767005999999,
          "quote_volume": 48495.095,
          "trades": 372,
          "taker_buy_base": 236096.0,
          "taker_buy_quote": 28001.9778
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.1184,
          "high": 0.1187,
          "low": 0.118,
          "close": 0.1182,
          "volume": 314946.0,
          "close_time": 1767009599999,
          "quote_volume": 37263.9454,
          "trades": 205,
          "taker_buy_base": 158804.0,
          "taker_buy_quote": 18799.5166
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.1181,
          "high": 0.1181,
          "low": 0.1162,
          "close": 0.1177,
          "volume": 1453152.0,
          "close_time": 1767013199999,
          "quote_volume": 170119.8996,
          "trades": 1143,
          "taker_buy_base": 717583.0,
          "taker_buy_quote": 83975.1376
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.1176,
          "high": 0.1179,
          "low": 0.1173,
          "close": 0.1175,
          "volume": 456497.0,
          "close_time": 1767016799999,
          "quote_volume": 53651.9346,
          "trades": 253,
          "taker_buy_base": 234267.0,
          "taker_buy_quote": 27535.9289
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.1175,
          "high": 0.1186,
          "low": 0.117,
          "close": 0.1175,
          "volume": 881275.0,
          "close_time": 1767020399999,
          "quote_volume": 103871.6973,
          "trades": 658,
          "taker_buy_base": 430674.0,
          "taker_buy_quote": 50773.1164
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.1176,
          "high": 0.1217,
          "low": 0.1175,
          "close": 0.1213,
          "volume": 2444500.0,
          "close_time": 1767023999999,
          "quote_volume": 293700.7984,
          "trades": 2054,
          "taker_buy_base": 1254396.0,
          "taker_buy_quote": 150766.5234
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.1213,
          "high": 0.122,
          "low": 0.1189,
          "close": 0.119,
          "volume": 793450.0,
          "close_time": 1767027599999,
          "quote_volume": 95637.609,
          "trades": 927,
          "taker_buy_base": 317806.0,
          "taker_buy_quote": 38337.4994
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.119,
          "high": 0.1194,
          "low": 0.1181,
          "close": 0.1191,
          "volume": 473428.0,
          "close_time": 1767031199999,
          "quote_volume": 56196.5589,
          "trades": 577,
          "taker_buy_base": 182020.0,
          "taker_buy_quote": 21605.8123
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.1191,
          "high": 0.1193,
          "low": 0.1178,
          "close": 0.1179,
          "volume": 498179.0,
          "close_time": 1767034799999,
          "quote_volume": 58929.4536,
          "trades": 433,
          "taker_buy_base": 202034.0,
          "taker_buy_quote": 23878.5802
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.1179,
          "high": 0.1186,
          "low": 0.1174,
          "close": 0.1176,
          "volume": 661546.0,
          "close_time": 1767038399999,
          "quote_volume": 78011.7838,
          "trades": 482,
          "taker_buy_base": 377700.0,
          "taker_buy_quote": 44555.042
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.1176,
          "high": 0.1181,
          "low": 0.1167,
          "close": 0.1172,
          "volume": 370000.0,
          "close_time": 1767041999999,
          "quote_volume": 43438.3069,
          "trades": 383,
          "taker_buy_base": 154879.0,
          "taker_buy_quote": 18187.9939
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.1172,
          "high": 0.1177,
          "low": 0.1172,
          "close": 0.1173,
          "volume": 110368.0,
          "close_time": 1767045599999,
          "quote_volume": 12954.2288,
          "trades": 82,
          "taker_buy_base": 56434.0,
          "taker_buy_quote": 6622.5483
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.1173,
          "high": 0.1178,
          "low": 0.117,
          "close": 0.1177,
          "volume": 131167.0,
          "close_time": 1767049199999,
          "quote_volume": 15385.7117,
          "trades": 218,
          "taker_buy_base": 57380.0,
          "taker_buy_quote": 6734.9711
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.1177,
          "high": 0.1181,
          "low": 0.1172,
          "close": 0.1172,
          "volume": 234997.0,
          "close_time": 1767052799999,
          "quote_volume": 27643.8748,
          "trades": 238,
          "taker_buy_base": 113752.0,
          "taker_buy_quote": 13377.5156
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.1172,
          "high": 0.1175,
          "low": 0.1167,
          "close": 0.1168,
          "volume": 278201.0,
          "close_time": 1767056399999,
          "quote_volume": 32555.4743,
          "trades": 234,
          "taker_buy_base": 156029.0,
          "taker_buy_quote": 18266.3025
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.1168,
          "high": 0.1171,
          "low": 0.1165,
          "close": 0.1169,
          "volume": 305103.0,
          "close_time": 1767059999999,
          "quote_volume": 35665.4167,
          "trades": 286,
          "taker_buy_base": 132518.0,
          "taker_buy_quote": 15493.6313
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.1169,
          "high": 0.1174,
          "low": 0.1168,
          "close": 0.1172,
          "volume": 259010.0,
          "close_time": 1767063599999,
          "quote_volume": 30339.0564,
          "trades": 216,
          "taker_buy_base": 124291.0,
          "taker_buy_quote": 14558.0178
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.1172,
          "high": 0.1177,
          "low": 0.1165,
          "close": 0.1175,
          "volume": 435466.0,
          "close_time": 1767067199999,
          "quote_volume": 51012.0073,
          "trades": 463,
          "taker_buy_base": 165647.0,
          "taker_buy_quote": 19417.7359
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.1175,
          "high": 0.1181,
          "low": 0.1171,
          "close": 0.1173,
          "volume": 299398.0,
          "close_time": 1767070799999,
          "quote_volume": 35212.8515,
          "trades": 233,
          "taker_buy_base": 157655.0,
          "taker_buy_quote": 18547.8162
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.1172,
          "high": 0.1172,
          "low": 0.1164,
          "close": 0.1166,
          "volume": 352201.0,
          "close_time": 1767074399999,
          "quote_volume": 41100.4748,
          "trades": 290,
          "taker_buy_base": 156204.0,
          "taker_buy_quote": 18222.2778
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.1166,
          "high": 0.1175,
          "low": 0.1166,
          "close": 0.1171,
          "volume": 168707.0,
          "close_time": 1767077999999,
          "quote_volume": 19750.2963,
          "trades": 178,
          "taker_buy_base": 122803.0,
          "taker_buy_quote": 14377.6949
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.117,
          "high": 0.1172,
          "low": 0.1166,
          "close": 0.1166,
          "volume": 228189.0,
          "close_time": 1767081599999,
          "quote_volume": 26677.7202,
          "trades": 145,
          "taker_buy_base": 121167.0,
          "taker_buy_quote": 14169.4123
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.1166,
          "high": 0.1181,
          "low": 0.1166,
          "close": 0.1172,
          "volume": 795482.0,
          "close_time": 1767085199999,
          "quote_volume": 93486.7396,
          "trades": 610,
          "taker_buy_base": 496786.0,
          "taker_buy_quote": 58388.7865
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.1172,
          "high": 0.1172,
          "low": 0.1165,
          "close": 0.1167,
          "volume": 951764.0,
          "close_time": 1767088799999,
          "quote_volume": 111146.0043,
          "trades": 390,
          "taker_buy_base": 621644.0,
          "taker_buy_quote": 72581.6856
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.1167,
          "high": 0.1169,
          "low": 0.1163,
          "close": 0.1167,
          "volume": 388569.0,
          "close_time": 1767092399999,
          "quote_volume": 45304.0772,
          "trades": 290,
          "taker_buy_base": 199285.0,
          "taker_buy_quote": 23239.1791
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.1167,
          "high": 0.1168,
          "low": 0.1162,
          "close": 0.1163,
          "volume": 284295.0,
          "close_time": 1767095999999,
          "quote_volume": 33090.0895,
          "trades": 181,
          "taker_buy_base": 172702.0,
          "taker_buy_quote": 20102.24
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.1164,
          "high": 0.1165,
          "low": 0.1159,
          "close": 0.116,
          "volume": 260962.0,
          "close_time": 1767099599999,
          "quote_volume": 30307.1825,
          "trades": 231,
          "taker_buy_base": 115268.0,
          "taker_buy_quote": 13389.4458
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.1159,
          "high": 0.1163,
          "low": 0.1152,
          "close": 0.1159,
          "volume": 587377.0,
          "close_time": 1767103199999,
          "quote_volume": 67968.473,
          "trades": 519,
          "taker_buy_base": 217472.0,
          "taker_buy_quote": 25157.8527
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.1159,
          "high": 0.1165,
          "low": 0.1151,
          "close": 0.1162,
          "volume": 956476.0,
          "close_time": 1767106799999,
          "quote_volume": 110665.4151,
          "trades": 691,
          "taker_buy_base": 505699.0,
          "taker_buy_quote": 58555.7511
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.1163,
          "high": 0.1175,
          "low": 0.1155,
          "close": 0.1173,
          "volume": 966357.0,
          "close_time": 1767110399999,
          "quote_volume": 112703.1979,
          "trades": 678,
          "taker_buy_base": 445724.0,
          "taker_buy_quote": 52042.1008
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.1173,
          "high": 0.1177,
          "low": 0.1163,
          "close": 0.1165,
          "volume": 631708.0,
          "close_time": 1767113999999,
          "quote_volume": 73864.0389,
          "trades": 492,
          "taker_buy_base": 302157.0,
          "taker_buy_quote": 35324.833
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.1165,
          "high": 0.1167,
          "low": 0.1159,
          "close": 0.1161,
          "volume": 566042.0,
          "close_time": 1767117599999,
          "quote_volume": 65801.8713,
          "trades": 539,
          "taker_buy_base": 143963.0,
          "taker_buy_quote": 16740.5498
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.116,
          "high": 0.1163,
          "low": 0.1154,
          "close": 0.1158,
          "volume": 391941.0,
          "close_time": 1767121199999,
          "quote_volume": 45414.8569,
          "trades": 484,
          "taker_buy_base": 150839.0,
          "taker_buy_quote": 17486.6503
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.1156,
          "high": 0.1161,
          "low": 0.1151,
          "close": 0.1157,
          "volume": 231783.0,
          "close_time": 1767124799999,
          "quote_volume": 26788.3767,
          "trades": 289,
          "taker_buy_base": 92936.0,
          "taker_buy_quote": 10749.837
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.1156,
          "high": 0.1156,
          "low": 0.1143,
          "close": 0.1144,
          "volume": 432196.0,
          "close_time": 1767128399999,
          "quote_volume": 49643.842,
          "trades": 412,
          "taker_buy_base": 123393.0,
          "taker_buy_quote": 14188.3427
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.1143,
          "high": 0.1148,
          "low": 0.1141,
          "close": 0.1142,
          "volume": 296305.0,
          "close_time": 1767131999999,
          "quote_volume": 33904.5026,
          "trades": 387,
          "taker_buy_base": 132259.0,
          "taker_buy_quote": 15139.9181
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.1142,
          "high": 0.1144,
          "low": 0.1139,
          "close": 0.1143,
          "volume": 256421.0,
          "close_time": 1767135599999,
          "quote_volume": 29254.8681,
          "trades": 238,
          "taker_buy_base": 117808.0,
          "taker_buy_quote": 13444.959
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.1141,
          "high": 0.115,
          "low": 0.114,
          "close": 0.1148,
          "volume": 1284055.0,
          "close_time": 1767139199999,
          "quote_volume": 147210.6599,
          "trades": 424,
          "taker_buy_base": 1082158.0,
          "taker_buy_quote": 124096.3207
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.1148,
          "high": 0.1149,
          "low": 0.1142,
          "close": 0.1142,
          "volume": 192066.0,
          "close_time": 1767142799999,
          "quote_volume": 21979.2719,
          "trades": 136,
          "taker_buy_base": 85287.0,
          "taker_buy_quote": 9756.0822
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.1141,
          "high": 0.1151,
          "low": 0.1141,
          "close": 0.1148,
          "volume": 233562.0,
          "close_time": 1767146399999,
          "quote_volume": 26813.1565,
          "trades": 231,
          "taker_buy_base": 124793.0,
          "taker_buy_quote": 14329.9322
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.1146,
          "high": 0.1148,
          "low": 0.1142,
          "close": 0.1143,
          "volume": 112789.0,
          "close_time": 1767149999999,
          "quote_volume": 12913.255,
          "trades": 122,
          "taker_buy_base": 40054.0,
          "taker_buy_quote": 4587.2538
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.1143,
          "high": 0.1144,
          "low": 0.1134,
          "close": 0.1143,
          "volume": 326973.0,
          "close_time": 1767153599999,
          "quote_volume": 37231.2861,
          "trades": 404,
          "taker_buy_base": 154229.0,
          "taker_buy_quote": 17566.2852
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.1143,
          "high": 0.1147,
          "low": 0.1141,
          "close": 0.1142,
          "volume": 250208.0,
          "close_time": 1767157199999,
          "quote_volume": 28618.0875,
          "trades": 169,
          "taker_buy_base": 108394.0,
          "taker_buy_quote": 12392.5878
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.1143,
          "high": 0.1143,
          "low": 0.1137,
          "close": 0.1139,
          "volume": 208448.0,
          "close_time": 1767160799999,
          "quote_volume": 23775.2316,
          "trades": 197,
          "taker_buy_base": 130112.0,
          "taker_buy_quote": 14838.6914
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.1139,
          "high": 0.1139,
          "low": 0.1135,
          "close": 0.1136,
          "volume": 138502.0,
          "close_time": 1767164399999,
          "quote_volume": 15744.5804,
          "trades": 162,
          "taker_buy_base": 70609.0,
          "taker_buy_quote": 8029.5525
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.1136,
          "high": 0.1138,
          "low": 0.1133,
          "close": 0.1137,
          "volume": 167820.0,
          "close_time": 1767167999999,
          "quote_volume": 19063.4879,
          "trades": 174,
          "taker_buy_base": 78943.0,
          "taker_buy_quote": 8970.9872
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.1138,
          "high": 0.1141,
          "low": 0.1133,
          "close": 0.1135,
          "volume": 240542.0,
          "close_time": 1767171599999,
          "quote_volume": 27341.7243,
          "trades": 246,
          "taker_buy_base": 121606.0,
          "taker_buy_quote": 13824.42
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.1135,
          "high": 0.1141,
          "low": 0.1134,
          "close": 0.114,
          "volume": 349577.0,
          "close_time": 1767175199999,
          "quote_volume": 39748.4649,
          "trades": 507,
          "taker_buy_base": 190291.0,
          "taker_buy_quote": 21645.7321
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.1141,
          "high": 0.1141,
          "low": 0.1134,
          "close": 0.1135,
          "volume": 255999.0,
          "close_time": 1767178799999,
          "quote_volume": 29099.1904,
          "trades": 495,
          "taker_buy_base": 129575.0,
          "taker_buy_quote": 14733.0731
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.1135,
          "high": 0.1139,
          "low": 0.1132,
          "close": 0.1134,
          "volume": 449672.0,
          "close_time": 1767182399999,
          "quote_volume": 51082.9002,
          "trades": 499,
          "taker_buy_base": 218152.0,
          "taker_buy_quote": 24792.1475
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.1135,
          "high": 0.1135,
          "low": 0.1118,
          "close": 0.1119,
          "volume": 757507.0,
          "close_time": 1767185999999,
          "quote_volume": 85264.9735,
          "trades": 917,
          "taker_buy_base": 270627.0,
          "taker_buy_quote": 30471.5838
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.1119,
          "high": 0.1128,
          "low": 0.1117,
          "close": 0.1126,
          "volume": 296174.0,
          "close_time": 1767189599999,
          "quote_volume": 33258.7524,
          "trades": 459,
          "taker_buy_base": 175091.0,
          "taker_buy_quote": 19665.1556
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.1125,
          "high": 0.1132,
          "low": 0.1121,
          "close": 0.1125,
          "volume": 647387.0,
          "close_time": 1767193199999,
          "quote_volume": 72901.0921,
          "trades": 486,
          "taker_buy_base": 285982.0,
          "taker_buy_quote": 32219.2769
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.1125,
          "high": 0.1125,
          "low": 0.1115,
          "close": 0.1117,
          "volume": 800029.0,
          "close_time": 1767196799999,
          "quote_volume": 89580.3272,
          "trades": 659,
          "taker_buy_base": 341750.0,
          "taker_buy_quote": 38266.4347
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.1116,
          "high": 0.112,
          "low": 0.1096,
          "close": 0.1111,
          "volume": 1692678.0,
          "close_time": 1767200399999,
          "quote_volume": 187951.1573,
          "trades": 1810,
          "taker_buy_base": 872993.0,
          "taker_buy_quote": 97109.133
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.111,
          "high": 0.1111,
          "low": 0.1099,
          "close": 0.1102,
          "volume": 727412.0,
          "close_time": 1767203999999,
          "quote_volume": 80313.9273,
          "trades": 540,
          "taker_buy_base": 288194.0,
          "taker_buy_quote": 31831.1488
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.1102,
          "high": 0.1108,
          "low": 0.1099,
          "close": 0.1101,
          "volume": 332684.0,
          "close_time": 1767207599999,
          "quote_volume": 36757.9966,
          "trades": 496,
          "taker_buy_base": 162902.0,
          "taker_buy_quote": 18004.4824
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.1101,
          "high": 0.1108,
          "low": 0.1101,
          "close": 0.1102,
          "volume": 186405.0,
          "close_time": 1767211199999,
          "quote_volume": 20581.8404,
          "trades": 216,
          "taker_buy_base": 102309.0,
          "taker_buy_quote": 11294.3848
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.1102,
          "high": 0.1111,
          "low": 0.1096,
          "close": 0.1108,
          "volume": 344779.0,
          "close_time": 1767214799999,
          "quote_volume": 38027.9717,
          "trades": 452,
          "taker_buy_base": 199813.0,
          "taker_buy_quote": 22059.0792
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.1108,
          "high": 0.1116,
          "low": 0.11,
          "close": 0.111,
          "volume": 2562699.0,
          "close_time": 1767218399999,
          "quote_volume": 283537.7459,
          "trades": 801,
          "taker_buy_base": 1204434.0,
          "taker_buy_quote": 132981.3257
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.1108,
          "high": 0.1109,
          "low": 0.1102,
          "close": 0.1105,
          "volume": 730475.0,
          "close_time": 1767221999999,
          "quote_volume": 80763.5926,
          "trades": 556,
          "taker_buy_base": 334990.0,
          "taker_buy_quote": 37069.2922
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.1104,
          "high": 0.1108,
          "low": 0.1102,
          "close": 0.1102,
          "volume": 169961.0,
          "close_time": 1767225599999,
          "quote_volume": 18780.5697,
          "trades": 255,
          "taker_buy_base": 127845.0,
          "taker_buy_quote": 14127.8859
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.1102,
          "high": 0.1109,
          "low": 0.1102,
          "close": 0.1103,
          "volume": 370128.0,
          "close_time": 1767229199999,
          "quote_volume": 40929.5155,
          "trades": 343,
          "taker_buy_base": 209303.0,
          "taker_buy_quote": 23147.9321
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.1103,
          "high": 0.1106,
          "low": 0.11,
          "close": 0.1101,
          "volume": 186373.0,
          "close_time": 1767232799999,
          "quote_volume": 20553.169,
          "trades": 195,
          "taker_buy_base": 110780.0,
          "taker_buy_quote": 12221.06
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.1102,
          "high": 0.1103,
          "low": 0.11,
          "close": 0.1103,
          "volume": 95485.0,
          "close_time": 1767236399999,
          "quote_volume": 10516.4862,
          "trades": 201,
          "taker_buy_base": 61329.0,
          "taker_buy_quote": 6755.4379
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.1102,
          "high": 0.1105,
          "low": 0.1098,
          "close": 0.1099,
          "volume": 237024.0,
          "close_time": 1767239999999,
          "quote_volume": 26127.3447,
          "trades": 247,
          "taker_buy_base": 154653.0,
          "taker_buy_quote": 17053.829
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.1099,
          "high": 0.11,
          "low": 0.1092,
          "close": 0.1095,
          "volume": 395992.0,
          "close_time": 1767243599999,
          "quote_volume": 43325.7704,
          "trades": 534,
          "taker_buy_base": 254704.0,
          "taker_buy_quote": 27866.5479
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.1095,
          "high": 0.1108,
          "low": 0.1095,
          "close": 0.1108,
          "volume": 268223.0,
          "close_time": 1767247199999,
          "quote_volume": 29562.7167,
          "trades": 388,
          "taker_buy_base": 194973.0,
          "taker_buy_quote": 21491.3985
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.1108,
          "high": 0.1111,
          "low": 0.1107,
          "close": 0.1108,
          "volume": 161778.0,
          "close_time": 1767250799999,
          "quote_volume": 17937.0053,
          "trades": 184,
          "taker_buy_base": 73256.0,
          "taker_buy_quote": 8122.4791
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.111,
          "high": 0.1123,
          "low": 0.111,
          "close": 0.1113,
          "volume": 1131383.0,
          "close_time": 1767254399999,
          "quote_volume": 126312.4559,
          "trades": 1167,
          "taker_buy_base": 670121.0,
          "taker_buy_quote": 74813.1618
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.1113,
          "high": 0.1115,
          "low": 0.1112,
          "close": 0.1115,
          "volume": 114414.0,
          "close_time": 1767257999999,
          "quote_volume": 12735.6085,
          "trades": 125,
          "taker_buy_base": 46177.0,
          "taker_buy_quote": 5142.2203
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.1117,
          "high": 0.1124,
          "low": 0.1117,
          "close": 0.112,
          "volume": 178953.0,
          "close_time": 1767261599999,
          "quote_volume": 20081.4825,
          "trades": 249,
          "taker_buy_base": 140265.0,
          "taker_buy_quote": 15742.7428
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.112,
          "high": 0.1129,
          "low": 0.1119,
          "close": 0.1128,
          "volume": 272035.0,
          "close_time": 1767265199999,
          "quote_volume": 30548.4557,
          "trades": 687,
          "taker_buy_base": 114490.0,
          "taker_buy_quote": 12855.246
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.1128,
          "high": 0.1132,
          "low": 0.1126,
          "close": 0.1131,
          "volume": 179763.0,
          "close_time": 1767268799999,
          "quote_volume": 20301.2757,
          "trades": 308,
          "taker_buy_base": 116531.0,
          "taker_buy_quote": 13162.4225
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.1132,
          "high": 0.1136,
          "low": 0.113,
          "close": 0.1134,
          "volume": 291405.0,
          "close_time": 1767272399999,
          "quote_volume": 33016.5455,
          "trades": 459,
          "taker_buy_base": 174020.0,
          "taker_buy_quote": 19722.129
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.1132,
          "high": 0.1146,
          "low": 0.1132,
          "close": 0.1144,
          "volume": 482011.0,
          "close_time": 1767275999999,
          "quote_volume": 54924.5044,
          "trades": 489,
          "taker_buy_base": 300451.0,
          "taker_buy_quote": 34216.011
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.1144,
          "high": 0.1155,
          "low": 0.1142,
          "close": 0.1154,
          "volume": 619610.0,
          "close_time": 1767279599999,
          "quote_volume": 71111.4548,
          "trades": 571,
          "taker_buy_base": 383035.0,
          "taker_buy_quote": 43988.6136
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.1154,
          "high": 0.1169,
          "low": 0.1149,
          "close": 0.1161,
          "volume": 837095.0,
          "close_time": 1767283199999,
          "quote_volume": 96902.0816,
          "trades": 1066,
          "taker_buy_base": 524528.0,
          "taker_buy_quote": 60736.2719
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.1161,
          "high": 0.1168,
          "low": 0.1159,
          "close": 0.1167,
          "volume": 755056.0,
          "close_time": 1767286799999,
          "quote_volume": 87815.2064,
          "trades": 594,
          "taker_buy_base": 467569.0,
          "taker_buy_quote": 54401.6334
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.1168,
          "high": 0.118,
          "low": 0.1167,
          "close": 0.1178,
          "volume": 654243.0,
          "close_time": 1767290399999,
          "quote_volume": 76814.1583,
          "trades": 865,
          "taker_buy_base": 437959.0,
          "taker_buy_quote": 51424.7385
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.1178,
          "high": 0.1181,
          "low": 0.1173,
          "close": 0.1179,
          "volume": 284489.0,
          "close_time": 1767293999999,
          "quote_volume": 33462.2532,
          "trades": 338,
          "taker_buy_base": 169121.0,
          "taker_buy_quote": 19904.1108
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.1179,
          "high": 0.1196,
          "low": 0.1178,
          "close": 0.1196,
          "volume": 671004.0,
          "close_time": 1767297599999,
          "quote_volume": 79628.6797,
          "trades": 776,
          "taker_buy_base": 445303.0,
          "taker_buy_quote": 52910.4242
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.1196,
          "high": 0.1208,
          "low": 0.1195,
          "close": 0.12,
          "volume": 916386.0,
          "close_time": 1767301199999,
          "quote_volume": 109992.5956,
          "trades": 897,
          "taker_buy_base": 537348.0,
          "taker_buy_quote": 64533.3866
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.12,
          "high": 0.12,
          "low": 0.1194,
          "close": 0.1198,
          "volume": 511211.0,
          "close_time": 1767304799999,
          "quote_volume": 61190.4037,
          "trades": 337,
          "taker_buy_base": 187517.0,
          "taker_buy_quote": 22449.4564
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.1198,
          "high": 0.1212,
          "low": 0.1196,
          "close": 0.1211,
          "volume": 311162.0,
          "close_time": 1767308399999,
          "quote_volume": 37385.4986,
          "trades": 500,
          "taker_buy_base": 185452.0,
          "taker_buy_quote": 22297.9044
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.1212,
          "high": 0.1214,
          "low": 0.1199,
          "close": 0.1201,
          "volume": 453562.0,
          "close_time": 1767311999999,
          "quote_volume": 54671.7405,
          "trades": 548,
          "taker_buy_base": 261462.0,
          "taker_buy_quote": 31514.8082
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.1202,
          "high": 0.1204,
          "low": 0.1191,
          "close": 0.1197,
          "volume": 514416.0,
          "close_time": 1767315599999,
          "quote_volume": 61582.9374,
          "trades": 504,
          "taker_buy_base": 213176.0,
          "taker_buy_quote": 25526.0568
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.1197,
          "high": 0.1201,
          "low": 0.1193,
          "close": 0.1198,
          "volume": 453395.0,
          "close_time": 1767319199999,
          "quote_volume": 54240.2676,
          "trades": 394,
          "taker_buy_base": 265885.0,
          "taker_buy_quote": 31812.2799
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.1198,
          "high": 0.1202,
          "low": 0.1193,
          "close": 0.1202,
          "volume": 176369.0,
          "close_time": 1767322799999,
          "quote_volume": 21121.1575,
          "trades": 208,
          "taker_buy_base": 127283.0,
          "taker_buy_quote": 15244.9563
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.1202,
          "high": 0.1222,
          "low": 0.1201,
          "close": 0.1222,
          "volume": 337302.0,
          "close_time": 1767326399999,
          "quote_volume": 40925.0708,
          "trades": 504,
          "taker_buy_base": 195413.0,
          "taker_buy_quote": 23714.8412
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.1222,
          "high": 0.1225,
          "low": 0.1211,
          "close": 0.1217,
          "volume": 278678.0,
          "close_time": 1767329999999,
          "quote_volume": 33904.9614,
          "trades": 387,
          "taker_buy_base": 109321.0,
          "taker_buy_quote": 13307.2259
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.1218,
          "high": 0.1219,
          "low": 0.1209,
          "close": 0.1214,
          "volume": 268929.0,
          "close_time": 1767333599999,
          "quote_volume": 32664.6979,
          "trades": 298,
          "taker_buy_base": 163938.0,
          "taker_buy_quote": 19918.477
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.1215,
          "high": 0.1216,
          "low": 0.1209,
          "close": 0.1214,
          "volume": 325474.0,
          "close_time": 1767337199999,
          "quote_volume": 39463.9537,
          "trades": 166,
          "taker_buy_base": 149578.0,
          "taker_buy_quote": 18157.2664
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.1215,
          "high": 0.122,
          "low": 0.121,
          "close": 0.1216,
          "volume": 525146.0,
          "close_time": 1767340799999,
          "quote_volume": 63800.3372,
          "trades": 379,
          "taker_buy_base": 277260.0,
          "taker_buy_quote": 33732.3696
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.1217,
          "high": 0.1219,
          "low": 0.1213,
          "close": 0.1218,
          "volume": 252062.0,
          "close_time": 1767344399999,
          "quote_volume": 30679.3577,
          "trades": 243,
          "taker_buy_base": 121560.0,
          "taker_buy_quote": 14794.5982
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.1218,
          "high": 0.1248,
          "low": 0.1216,
          "close": 0.1244,
          "volume": 1602671.0,
          "close_time": 1767347999999,
          "quote_volume": 197272.0179,
          "trades": 1648,
          "taker_buy_base": 897062.0,
          "taker_buy_quote": 110526.0361
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.1245,
          "high": 0.1247,
          "low": 0.1237,
          "close": 0.1244,
          "volume": 898103.0,
          "close_time": 1767351599999,
          "quote_volume": 111561.1767,
          "trades": 579,
          "taker_buy_base": 502940.0,
          "taker_buy_quote": 62498.8276
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.1244,
          "high": 0.1244,
          "low": 0.1231,
          "close": 0.1234,
          "volume": 465798.0,
          "close_time": 1767355199999,
          "quote_volume": 57601.0895,
          "trades": 424,
          "taker_buy_base": 235542.0,
          "taker_buy_quote": 29132.0722
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.1233,
          "high": 0.125,
          "low": 0.1227,
          "close": 0.1245,
          "volume": 1198250.0,
          "close_time": 1767358799999,
          "quote_volume": 148596.0814,
          "trades": 829,
          "taker_buy_base": 671572.0,
          "taker_buy_quote": 83405.2864
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.1245,
          "high": 0.1246,
          "low": 0.1238,
          "close": 0.1242,
          "volume": 361020.0,
          "close_time": 1767362399999,
          "quote_volume": 44861.8991,
          "trades": 237,
          "taker_buy_base": 155622.0,
          "taker_buy_quote": 19341.5704
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.1243,
          "high": 0.1253,
          "low": 0.1226,
          "close": 0.1243,
          "volume": 2165898.0,
          "close_time": 1767365999999,
          "quote_volume": 268758.4509,
          "trades": 2015,
          "taker_buy_base": 1120404.0,
          "taker_buy_quote": 139175.9293
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.1245,
          "high": 0.1246,
          "low": 0.1231,
          "close": 0.1236,
          "volume": 1423006.0,
          "close_time": 1767369599999,
          "quote_volume": 176402.4994,
          "trades": 950,
          "taker_buy_base": 676152.0,
          "taker_buy_quote": 83982.8961
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.1237,
          "high": 0.1267,
          "low": 0.1233,
          "close": 0.1267,
          "volume": 1029825.0,
          "close_time": 1767373199999,
          "quote_volume": 129036.5094,
          "trades": 980,
          "taker_buy_base": 711073.0,
          "taker_buy_quote": 89104.6778
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.1266,
          "high": 0.1272,
          "low": 0.1255,
          "close": 0.1259,
          "volume": 1005791.0,
          "close_time": 1767376799999,
          "quote_volume": 127269.6224,
          "trades": 948,
          "taker_buy_base": 619502.0,
          "taker_buy_quote": 78417.5636
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.1258,
          "high": 0.1263,
          "low": 0.1248,
          "close": 0.1253,
          "volume": 677358.0,
          "close_time": 1767380399999,
          "quote_volume": 85179.0468,
          "trades": 723,
          "taker_buy_base": 375907.0,
          "taker_buy_quote": 47300.1972
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.1254,
          "high": 0.1272,
          "low": 0.1252,
          "close": 0.127,
          "volume": 1051443.0,
          "close_time": 1767383999999,
          "quote_volume": 132758.0968,
          "trades": 781,
          "taker_buy_base": 754968.0,
          "taker_buy_quote": 95268.1462
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.127,
          "high": 0.1273,
          "low": 0.126,
          "close": 0.1264,
          "volume": 177466.0,
          "close_time": 1767387599999,
          "quote_volume": 22455.3822,
          "trades": 204,
          "taker_buy_base": 69068.0,
          "taker_buy_quote": 8747.6826
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.1263,
          "high": 0.127,
          "low": 0.1258,
          "close": 0.127,
          "volume": 404450.0,
          "close_time": 1767391199999,
          "quote_volume": 51170.3829,
          "trades": 392,
          "taker_buy_base": 259955.0,
          "taker_buy_quote": 32908.9306
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.1269,
          "high": 0.1275,
          "low": 0.1264,
          "close": 0.1273,
          "volume": 604319.0,
          "close_time": 1767394799999,
          "quote_volume": 76703.1658,
          "trades": 554,
          "taker_buy_base": 303196.0,
          "taker_buy_quote": 38529.7918
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.1273,
          "high": 0.1276,
          "low": 0.127,
          "close": 0.1275,
          "volume": 377111.0,
          "close_time": 1767398399999,
          "quote_volume": 48017.6956,
          "trades": 395,
          "taker_buy_base": 176129.0,
          "taker_buy_quote": 22428.9773
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.1275,
          "high": 0.1283,
          "low": 0.1269,
          "close": 0.1275,
          "volume": 408386.0,
          "close_time": 1767401999999,
          "quote_volume": 52154.9026,
          "trades": 577,
          "taker_buy_base": 232634.0,
          "taker_buy_quote": 29713.3401
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.1274,
          "high": 0.1276,
          "low": 0.1268,
          "close": 0.127,
          "volume": 440657.0,
          "close_time": 1767405599999,
          "quote_volume": 56008.4677,
          "trades": 445,
          "taker_buy_base": 224682.0,
          "taker_buy_quote": 28562.7006
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.127,
          "high": 0.1277,
          "low": 0.1267,
          "close": 0.1277,
          "volume": 251050.0,
          "close_time": 1767409199999,
          "quote_volume": 31942.8073,
          "trades": 210,
          "taker_buy_base": 143916.0,
          "taker_buy_quote": 18311.0518
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.1277,
          "high": 0.1298,
          "low": 0.1275,
          "close": 0.1297,
          "volume": 927260.0,
          "close_time": 1767412799999,
          "quote_volume": 119168.9164,
          "trades": 1272,
          "taker_buy_base": 555505.0,
          "taker_buy_quote": 71412.6141
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.1298,
          "high": 0.1299,
          "low": 0.1285,
          "close": 0.1285,
          "volume": 233556.0,
          "close_time": 1767416399999,
          "quote_volume": 30130.131,
          "trades": 382,
          "taker_buy_base": 127919.0,
          "taker_buy_quote": 16512.6991
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.1285,
          "high": 0.1292,
          "low": 0.128,
          "close": 0.1285,
          "volume": 440620.0,
          "close_time": 1767419999999,
          "quote_volume": 56712.8532,
          "trades": 554,
          "taker_buy_base": 255448.0,
          "taker_buy_quote": 32902.3504
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.1285,
          "high": 0.129,
          "low": 0.1268,
          "close": 0.1269,
          "volume": 445008.0,
          "close_time": 1767423599999,
          "quote_volume": 56955.4353,
          "trades": 524,
          "taker_buy_base": 204034.0,
          "taker_buy_quote": 26148.0176
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.1268,
          "high": 0.1269,
          "low": 0.1243,
          "close": 0.1245,
          "volume": 1861881.0,
          "close_time": 1767427199999,
          "quote_volume": 233067.4201,
          "trades": 1759,
          "taker_buy_base": 611713.0,
          "taker_buy_quote": 76510.7248
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.1245,
          "high": 0.1258,
          "low": 0.1243,
          "close": 0.125,
          "volume": 1084048.0,
          "close_time": 1767430799999,
          "quote_volume": 135687.6485,
          "trades": 924,
          "taker_buy_base": 740608.0,
          "taker_buy_quote": 92780.3629
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.125,
          "high": 0.126,
          "low": 0.1248,
          "close": 0.1253,
          "volume": 1331700.0,
          "close_time": 1767434399999,
          "quote_volume": 167064.7136,
          "trades": 1073,
          "taker_buy_base": 545160.0,
          "taker_buy_quote": 68448.8477
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.1254,
          "high": 0.1255,
          "low": 0.1249,
          "close": 0.125,
          "volume": 438011.0,
          "close_time": 1767437999999,
          "quote_volume": 54878.4718,
          "trades": 504,
          "taker_buy_base": 316344.0,
          "taker_buy_quote": 39642.1511
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.125,
          "high": 0.1257,
          "low": 0.1247,
          "close": 0.1257,
          "volume": 272843.0,
          "close_time": 1767441599999,
          "quote_volume": 34127.352,
          "trades": 310,
          "taker_buy_base": 150975.0,
          "taker_buy_quote": 18891.6955
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.1256,
          "high": 0.1264,
          "low": 0.1254,
          "close": 0.1261,
          "volume": 294136.0,
          "close_time": 1767445199999,
          "quote_volume": 37045.129,
          "trades": 311,
          "taker_buy_base": 189999.0,
          "taker_buy_quote": 23926.2057
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.1262,
          "high": 0.1263,
          "low": 0.1258,
          "close": 0.1262,
          "volume": 44203.0,
          "close_time": 1767448799999,
          "quote_volume": 5576.193,
          "trades": 89,
          "taker_buy_base": 16381.0,
          "taker_buy_quote": 2065.9121
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.1262,
          "high": 0.1269,
          "low": 0.1259,
          "close": 0.1264,
          "volume": 146516.0,
          "close_time": 1767452399999,
          "quote_volume": 18522.4943,
          "trades": 203,
          "taker_buy_base": 91209.0,
          "taker_buy_quote": 11534.8451
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.1263,
          "high": 0.1263,
          "low": 0.1256,
          "close": 0.1256,
          "volume": 310882.0,
          "close_time": 1767455999999,
          "quote_volume": 39174.2385,
          "trades": 192,
          "taker_buy_base": 197522.0,
          "taker_buy_quote": 24897.4151
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.1257,
          "high": 0.1275,
          "low": 0.1257,
          "close": 0.127,
          "volume": 250410.0,
          "close_time": 1767459599999,
          "quote_volume": 31725.0452,
          "trades": 435,
          "taker_buy_base": 182581.0,
          "taker_buy_quote": 23130.8133
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.127,
          "high": 0.1271,
          "low": 0.1264,
          "close": 0.1269,
          "volume": 85645.0,
          "close_time": 1767463199999,
          "quote_volume": 10854.7571,
          "trades": 122,
          "taker_buy_base": 46917.0,
          "taker_buy_quote": 5949.9459
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.1267,
          "high": 0.1275,
          "low": 0.1265,
          "close": 0.1274,
          "volume": 215469.0,
          "close_time": 1767466799999,
          "quote_volume": 27415.4812,
          "trades": 116,
          "taker_buy_base": 169776.0,
          "taker_buy_quote": 21612.5634
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.1274,
          "high": 0.1275,
          "low": 0.127,
          "close": 0.1272,
          "volume": 83280.0,
          "close_time": 1767470399999,
          "quote_volume": 10592.7278,
          "trades": 50,
          "taker_buy_base": 36211.0,
          "taker_buy_quote": 4606.0054
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.1273,
          "high": 0.1274,
          "low": 0.1267,
          "close": 0.1271,
          "volume": 68057.0,
          "close_time": 1767473999999,
          "quote_volume": 8646.0878,
          "trades": 52,
          "taker_buy_base": 35924.0,
          "taker_buy_quote": 4562.0319
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.1271,
          "high": 0.1274,
          "low": 0.1267,
          "close": 0.127,
          "volume": 113331.0,
          "close_time": 1767477599999,
          "quote_volume": 14385.4996,
          "trades": 120,
          "taker_buy_base": 49573.0,
          "taker_buy_quote": 6293.9787
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.1269,
          "high": 0.1277,
          "low": 0.1267,
          "close": 0.1276,
          "volume": 102556.0,
          "close_time": 1767481199999,
          "quote_volume": 13042.154,
          "trades": 123,
          "taker_buy_base": 53429.0,
          "taker_buy_quote": 6798.5803
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.1275,
          "high": 0.1283,
          "low": 0.1273,
          "close": 0.1278,
          "volume": 138830.0,
          "close_time": 1767484799999,
          "quote_volume": 17765.6362,
          "trades": 291,
          "taker_buy_base": 82666.0,
          "taker_buy_quote": 10577.5463
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.1279,
          "high": 0.1292,
          "low": 0.1278,
          "close": 0.1291,
          "volume": 915015.0,
          "close_time": 1767488399999,
          "quote_volume": 117709.293,
          "trades": 1173,
          "taker_buy_base": 606752.0,
          "taker_buy_quote": 78066.1782
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.1289,
          "high": 0.1294,
          "low": 0.1284,
          "close": 0.1293,
          "volume": 665549.0,
          "close_time": 1767491999999,
          "quote_volume": 85778.364,
          "trades": 728,
          "taker_buy_base": 322345.0,
          "taker_buy_quote": 41544.9086
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.1293,
          "high": 0.13,
          "low": 0.1289,
          "close": 0.129,
          "volume": 590072.0,
          "close_time": 1767495599999,
          "quote_volume": 76466.6559,
          "trades": 653,
          "taker_buy_base": 344504.0,
          "taker_buy_quote": 44646.3869
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.1293,
          "high": 0.1307,
          "low": 0.1292,
          "close": 0.1307,
          "volume": 666585.0,
          "close_time": 1767499199999,
          "quote_volume": 86722.6099,
          "trades": 706,
          "taker_buy_base": 378368.0,
          "taker_buy_quote": 49230.8048
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.1305,
          "high": 0.1319,
          "low": 0.1305,
          "close": 0.1318,
          "volume": 445692.0,
          "close_time": 1767502799999,
          "quote_volume": 58525.4589,
          "trades": 484,
          "taker_buy_base": 267187.0,
          "taker_buy_quote": 35082.6228
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.1319,
          "high": 0.135,
          "low": 0.1319,
          "close": 0.1347,
          "volume": 1358524.0,
          "close_time": 1767506399999,
          "quote_volume": 181566.2891,
          "trades": 1731,
          "taker_buy_base": 754583.0,
          "taker_buy_quote": 100835.3528
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.1348,
          "high": 0.1355,
          "low": 0.1332,
          "close": 0.1341,
          "volume": 1356611.0,
          "close_time": 1767509999999,
          "quote_volume": 182259.1659,
          "trades": 1546,
          "taker_buy_base": 631444.0,
          "taker_buy_quote": 84858.9918
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.134,
          "high": 0.1347,
          "low": 0.1333,
          "close": 0.134,
          "volume": 759090.0,
          "close_time": 1767513599999,
          "quote_volume": 101701.8952,
          "trades": 780,
          "taker_buy_base": 302720.0,
          "taker_buy_quote": 40563.5633
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.134,
          "high": 0.1358,
          "low": 0.1334,
          "close": 0.1354,
          "volume": 843796.0,
          "close_time": 1767517199999,
          "quote_volume": 113667.5024,
          "trades": 1060,
          "taker_buy_base": 516526.0,
          "taker_buy_quote": 69581.1714
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.1354,
          "high": 0.137,
          "low": 0.135,
          "close": 0.1363,
          "volume": 756642.0,
          "close_time": 1767520799999,
          "quote_volume": 102944.0811,
          "trades": 849,
          "taker_buy_base": 475942.0,
          "taker_buy_quote": 64756.3276
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.1363,
          "high": 0.1369,
          "low": 0.1351,
          "close": 0.1354,
          "volume": 647582.0,
          "close_time": 1767524399999,
          "quote_volume": 87927.0262,
          "trades": 534,
          "taker_buy_base": 300327.0,
          "taker_buy_quote": 40727.7853
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.1355,
          "high": 0.1355,
          "low": 0.134,
          "close": 0.1349,
          "volume": 334149.0,
          "close_time": 1767527999999,
          "quote_volume": 45008.7166,
          "trades": 463,
          "taker_buy_base": 82863.0,
          "taker_buy_quote": 11164.519
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.135,
          "high": 0.1362,
          "low": 0.1348,
          "close": 0.135,
          "volume": 571949.0,
          "close_time": 1767531599999,
          "quote_volume": 77428.3887,
          "trades": 666,
          "taker_buy_base": 313244.0,
          "taker_buy_quote": 42424.6689
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.1349,
          "high": 0.136,
          "low": 0.1347,
          "close": 0.1359,
          "volume": 182380.0,
          "close_time": 1767535199999,
          "quote_volume": 24651.7216,
          "trades": 278,
          "taker_buy_base": 128408.0,
          "taker_buy_quote": 17359.5924
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.1359,
          "high": 0.1359,
          "low": 0.1347,
          "close": 0.1353,
          "volume": 236732.0,
          "close_time": 1767538799999,
          "quote_volume": 32029.2366,
          "trades": 270,
          "taker_buy_base": 127404.0,
          "taker_buy_quote": 17229.5292
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.1351,
          "high": 0.136,
          "low": 0.1348,
          "close": 0.1357,
          "volume": 322218.0,
          "close_time": 1767542399999,
          "quote_volume": 43645.6291,
          "trades": 303,
          "taker_buy_base": 201532.0,
          "taker_buy_quote": 27310.8197
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.1354,
          "high": 0.1376,
          "low": 0.1354,
          "close": 0.1376,
          "volume": 683221.0,
          "close_time": 1767545999999,
          "quote_volume": 93224.5121,
          "trades": 600,
          "taker_buy_base": 391736.0,
          "taker_buy_quote": 53405.364
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.1375,
          "high": 0.1383,
          "low": 0.1368,
          "close": 0.1378,
          "volume": 720096.0,
          "close_time": 1767549599999,
          "quote_volume": 99064.9997,
          "trades": 663,
          "taker_buy_base": 372794.0,
          "taker_buy_quote": 51282.1199
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.1378,
          "high": 0.1379,
          "low": 0.1356,
          "close": 0.1362,
          "volume": 373284.0,
          "close_time": 1767553199999,
          "quote_volume": 50938.8911,
          "trades": 390,
          "taker_buy_base": 106555.0,
          "taker_buy_quote": 14508.0973
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.1361,
          "high": 0.1362,
          "low": 0.1343,
          "close": 0.1357,
          "volume": 392586.0,
          "close_time": 1767556799999,
          "quote_volume": 53015.1978,
          "trades": 688,
          "taker_buy_base": 169340.0,
          "taker_buy_quote": 22887.4443
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.1355,
          "high": 0.1359,
          "low": 0.1353,
          "close": 0.1354,
          "volume": 169388.0,
          "close_time": 1767560399999,
          "quote_volume": 22962.5793,
          "trades": 209,
          "taker_buy_base": 93386.0,
          "taker_buy_quote": 12666.0604
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.1353,
          "high": 0.1363,
          "low": 0.1349,
          "close": 0.1355,
          "volume": 479088.0,
          "close_time": 1767563999999,
          "quote_volume": 65002.4306,
          "trades": 483,
          "taker_buy_base": 315347.0,
          "taker_buy_quote": 42798.4738
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.1354,
          "high": 0.1366,
          "low": 0.1354,
          "close": 0.1364,
          "volume": 333061.0,
          "close_time": 1767567599999,
          "quote_volume": 45342.5496,
          "trades": 291,
          "taker_buy_base": 207043.0,
          "taker_buy_quote": 28204.3199
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.1366,
          "high": 0.1377,
          "low": 0.1356,
          "close": 0.1362,
          "volume": 358819.0,
          "close_time": 1767571199999,
          "quote_volume": 48969.9498,
          "trades": 591,
          "taker_buy_base": 196568.0,
          "taker_buy_quote": 26802.3269
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.1362,
          "high": 0.1377,
          "low": 0.1361,
          "close": 0.1371,
          "volume": 531406.0,
          "close_time": 1767574799999,
          "quote_volume": 72719.895,
          "trades": 597,
          "taker_buy_base": 268446.0,
          "taker_buy_quote": 36734.4838
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.137,
          "high": 0.139,
          "low": 0.1366,
          "close": 0.1382,
          "volume": 614542.0,
          "close_time": 1767578399999,
          "quote_volume": 84811.9832,
          "trades": 856,
          "taker_buy_base": 388508.0,
          "taker_buy_quote": 53649.5239
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.1382,
          "high": 0.1385,
          "low": 0.1365,
          "close": 0.138,
          "volume": 448908.0,
          "close_time": 1767581999999,
          "quote_volume": 61657.3337,
          "trades": 733,
          "taker_buy_base": 221009.0,
          "taker_buy_quote": 30353.6834
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.1381,
          "high": 0.1385,
          "low": 0.1374,
          "close": 0.1382,
          "volume": 330899.0,
          "close_time": 1767585599999,
          "quote_volume": 45652.2248,
          "trades": 414,
          "taker_buy_base": 204665.0,
          "taker_buy_quote": 28253.8543
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.1382,
          "high": 0.1383,
          "low": 0.1351,
          "close": 0.1363,
          "volume": 694366.0,
          "close_time": 1767589199999,
          "quote_volume": 94448.455,
          "trades": 1043,
          "taker_buy_base": 316886.0,
          "taker_buy_quote": 43086.9119
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.1363,
          "high": 0.1369,
          "low": 0.1352,
          "close": 0.1352,
          "volume": 613327.0,
          "close_time": 1767592799999,
          "quote_volume": 83330.5412,
          "trades": 414,
          "taker_buy_base": 99890.0,
          "taker_buy_quote": 13607.0375
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.1352,
          "high": 0.1355,
          "low": 0.1339,
          "close": 0.135,
          "volume": 395476.0,
          "close_time": 1767596399999,
          "quote_volume": 53224.6657,
          "trades": 509,
          "taker_buy_base": 166954.0,
          "taker_buy_quote": 22481.7938
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.135,
          "high": 0.1365,
          "low": 0.1349,
          "close": 0.1362,
          "volume": 318390.0,
          "close_time": 1767599999999,
          "quote_volume": 43280.0017,
          "trades": 317,
          "taker_buy_base": 151001.0,
          "taker_buy_quote": 20506.1268
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.1362,
          "high": 0.1364,
          "low": 0.1348,
          "close": 0.1354,
          "volume": 302425.0,
          "close_time": 1767603599999,
          "quote_volume": 41023.3253,
          "trades": 279,
          "taker_buy_base": 122273.0,
          "taker_buy_quote": 16600.3038
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.135,
          "high": 0.1352,
          "low": 0.1342,
          "close": 0.1345,
          "volume": 257370.0,
          "close_time": 1767607199999,
          "quote_volume": 34650.6748,
          "trades": 309,
          "taker_buy_base": 85533.0,
          "taker_buy_quote": 11501.0698
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.1347,
          "high": 0.1353,
          "low": 0.134,
          "close": 0.1345,
          "volume": 227947.0,
          "close_time": 1767610799999,
          "quote_volume": 30704.2466,
          "trades": 239,
          "taker_buy_base": 74932.0,
          "taker_buy_quote": 10101.7894
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.1344,
          "high": 0.135,
          "low": 0.1338,
          "close": 0.1346,
          "volume": 333112.0,
          "close_time": 1767614399999,
          "quote_volume": 44807.381,
          "trades": 268,
          "taker_buy_base": 170437.0,
          "taker_buy_quote": 22935.3342
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.1347,
          "high": 0.136,
          "low": 0.1341,
          "close": 0.1358,
          "volume": 360322.0,
          "close_time": 1767617999999,
          "quote_volume": 48645.5439,
          "trades": 418,
          "taker_buy_base": 173028.0,
          "taker_buy_quote": 23369.9379
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.1358,
          "high": 0.1359,
          "low": 0.1345,
          "close": 0.1356,
          "volume": 333221.0,
          "close_time": 1767621599999,
          "quote_volume": 45035.1366,
          "trades": 301,
          "taker_buy_base": 140024.0,
          "taker_buy_quote": 18911.4382
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.1355,
          "high": 0.1373,
          "low": 0.135,
          "close": 0.1367,
          "volume": 327458.0,
          "close_time": 1767625199999,
          "quote_volume": 44593.3409,
          "trades": 542,
          "taker_buy_base": 204993.0,
          "taker_buy_quote": 27918.88
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.1369,
          "high": 0.1377,
          "low": 0.1355,
          "close": 0.1366,
          "volume": 838519.0,
          "close_time": 1767628799999,
          "quote_volume": 114624.3,
          "trades": 954,
          "taker_buy_base": 389355.0,
          "taker_buy_quote": 53285.9966
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.1365,
          "high": 0.1366,
          "low": 0.1351,
          "close": 0.1361,
          "volume": 1641758.0,
          "close_time": 1767632399999,
          "quote_volume": 222990.7397,
          "trades": 1385,
          "taker_buy_base": 790722.0,
          "taker_buy_quote": 107411.8304
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.1361,
          "high": 0.1374,
          "low": 0.1346,
          "close": 0.1372,
          "volume": 1653009.0,
          "close_time": 1767635999999,
          "quote_volume": 224723.3582,
          "trades": 1590,
          "taker_buy_base": 833093.0,
          "taker_buy_quote": 113336.2661
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.1372,
          "high": 0.1389,
          "low": 0.1364,
          "close": 0.1388,
          "volume": 1530404.0,
          "close_time": 1767639599999,
          "quote_volume": 210681.5585,
          "trades": 1087,
          "taker_buy_base": 1022117.0,
          "taker_buy_quote": 140780.8798
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.1388,
          "high": 0.1394,
          "low": 0.1372,
          "close": 0.1376,
          "volume": 1509553.0,
          "close_time": 1767643199999,
          "quote_volume": 208747.3028,
          "trades": 1277,
          "taker_buy_base": 618785.0,
          "taker_buy_quote": 85599.689
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.1377,
          "high": 0.1397,
          "low": 0.1376,
          "close": 0.1383,
          "volume": 1557920.0,
          "close_time": 1767646799999,
          "quote_volume": 216085.0453,
          "trades": 1711,
          "taker_buy_base": 712336.0,
          "taker_buy_quote": 98809.0925
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.1382,
          "high": 0.1394,
          "low": 0.1381,
          "close": 0.1392,
          "volume": 588581.0,
          "close_time": 1767650399999,
          "quote_volume": 81659.6934,
          "trades": 734,
          "taker_buy_base": 286635.0,
          "taker_buy_quote": 39775.6226
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.1391,
          "high": 0.1411,
          "low": 0.1389,
          "close": 0.1404,
          "volume": 714919.0,
          "close_time": 1767653999999,
          "quote_volume": 100059.0967,
          "trades": 960,
          "taker_buy_base": 376944.0,
          "taker_buy_quote": 52780.2971
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.1403,
          "high": 0.1411,
          "low": 0.1395,
          "close": 0.1395,
          "volume": 594965.0,
          "close_time": 1767657599999,
          "quote_volume": 83350.7633,
          "trades": 640,
          "taker_buy_base": 201284.0,
          "taker_buy_quote": 28217.5073
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.1395,
          "high": 0.1405,
          "low": 0.1384,
          "close": 0.1405,
          "volume": 1117494.0,
          "close_time": 1767661199999,
          "quote_volume": 156105.9254,
          "trades": 1516,
          "taker_buy_base": 547267.0,
          "taker_buy_quote": 76480.4147
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.1404,
          "high": 0.1412,
          "low": 0.1398,
          "close": 0.1402,
          "volume": 1213361.0,
          "close_time": 1767664799999,
          "quote_volume": 170537.4119,
          "trades": 1523,
          "taker_buy_base": 540537.0,
          "taker_buy_quote": 76003.5437
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.1402,
          "high": 0.1418,
          "low": 0.1402,
          "close": 0.1409,
          "volume": 773009.0,
          "close_time": 1767668399999,
          "quote_volume": 109004.4417,
          "trades": 897,
          "taker_buy_base": 302972.0,
          "taker_buy_quote": 42733.5968
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.1408,
          "high": 0.1426,
          "low": 0.1408,
          "close": 0.142,
          "volume": 806542.0,
          "close_time": 1767671999999,
          "quote_volume": 114398.6088,
          "trades": 901,
          "taker_buy_base": 374347.0,
          "taker_buy_quote": 53102.699
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.142,
          "high": 0.1433,
          "low": 0.142,
          "close": 0.1429,
          "volume": 725850.0,
          "close_time": 1767675599999,
          "quote_volume": 103521.5269,
          "trades": 698,
          "taker_buy_base": 352071.0,
          "taker_buy_quote": 50216.5282
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.1429,
          "high": 0.1436,
          "low": 0.1427,
          "close": 0.1432,
          "volume": 754631.0,
          "close_time": 1767679199999,
          "quote_volume": 108024.909,
          "trades": 774,
          "taker_buy_base": 386482.0,
          "taker_buy_quote": 55329.0482
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.1432,
          "high": 0.1439,
          "low": 0.1428,
          "close": 0.1433,
          "volume": 935228.0,
          "close_time": 1767682799999,
          "quote_volume": 134169.4385,
          "trades": 902,
          "taker_buy_base": 478224.0,
          "taker_buy_quote": 68611.0499
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.1433,
          "high": 0.1433,
          "low": 0.1403,
          "close": 0.141,
          "volume": 1186765.0,
          "close_time": 1767686399999,
          "quote_volume": 167789.691,
          "trades": 1295,
          "taker_buy_base": 576124.0,
          "taker_buy_quote": 81450.7103
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.141,
          "high": 0.1421,
          "low": 0.1407,
          "close": 0.1409,
          "volume": 371217.0,
          "close_time": 1767689999999,
          "quote_volume": 52476.713,
          "trades": 367,
          "taker_buy_base": 185537.0,
          "taker_buy_quote": 26244.5851
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.1409,
          "high": 0.1416,
          "low": 0.1407,
          "close": 0.1412,
          "volume": 295125.0,
          "close_time": 1767693599999,
          "quote_volume": 41686.6551,
          "trades": 414,
          "taker_buy_base": 197561.0,
          "taker_buy_quote": 27913.1702
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.1413,
          "high": 0.1432,
          "low": 0.1413,
          "close": 0.1427,
          "volume": 554267.0,
          "close_time": 1767697199999,
          "quote_volume": 78909.8208,
          "trades": 658,
          "taker_buy_base": 391081.0,
          "taker_buy_quote": 55671.476
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.1427,
          "high": 0.1438,
          "low": 0.1426,
          "close": 0.1437,
          "volume": 784007.0,
          "close_time": 1767700799999,
          "quote_volume": 112423.5795,
          "trades": 681,
          "taker_buy_base": 560632.0,
          "taker_buy_quote": 80396.266
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.1438,
          "high": 0.1449,
          "low": 0.1434,
          "close": 0.1446,
          "volume": 1117679.0,
          "close_time": 1767704399999,
          "quote_volume": 161109.8866,
          "trades": 1134,
          "taker_buy_base": 623373.0,
          "taker_buy_quote": 89897.6933
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.1445,
          "high": 0.1448,
          "low": 0.1434,
          "close": 0.144,
          "volume": 685113.0,
          "close_time": 1767707999999,
          "quote_volume": 98843.374,
          "trades": 726,
          "taker_buy_base": 340294.0,
          "taker_buy_quote": 49097.079
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.144,
          "high": 0.1456,
          "low": 0.1437,
          "close": 0.1449,
          "volume": 2733973.0,
          "close_time": 1767711599999,
          "quote_volume": 395975.32,
          "trades": 3096,
          "taker_buy_base": 1450125.0,
          "taker_buy_quote": 210047.2554
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.1449,
          "high": 0.1455,
          "low": 0.142,
          "close": 0.1428,
          "volume": 2085566.0,
          "close_time": 1767715199999,
          "quote_volume": 300462.2912,
          "trades": 2420,
          "taker_buy_base": 1083419.0,
          "taker_buy_quote": 156048.9841
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.1427,
          "high": 0.143,
          "low": 0.1381,
          "close": 0.1387,
          "volume": 2311633.0,
          "close_time": 1767718799999,
          "quote_volume": 325029.3094,
          "trades": 2769,
          "taker_buy_base": 1030247.0,
          "taker_buy_quote": 145044.2955
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.1386,
          "high": 0.1401,
          "low": 0.1362,
          "close": 0.1364,
          "volume": 2084509.0,
          "close_time": 1767722399999,
          "quote_volume": 288034.8847,
          "trades": 2063,
          "taker_buy_base": 1004931.0,
          "taker_buy_quote": 138977.8349
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.1362,
          "high": 0.1388,
          "low": 0.1361,
          "close": 0.1387,
          "volume": 613289.0,
          "close_time": 1767725999999,
          "quote_volume": 84466.6035,
          "trades": 693,
          "taker_buy_base": 367198.0,
          "taker_buy_quote": 50572.8819
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.1386,
          "high": 0.1391,
          "low": 0.1375,
          "close": 0.1377,
          "volume": 232955.0,
          "close_time": 1767729599999,
          "quote_volume": 32204.6841,
          "trades": 303,
          "taker_buy_base": 105221.0,
          "taker_buy_quote": 14538.1253
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.1377,
          "high": 0.14,
          "low": 0.1377,
          "close": 0.1396,
          "volume": 357064.0,
          "close_time": 1767733199999,
          "quote_volume": 49712.5332,
          "trades": 427,
          "taker_buy_base": 210115.0,
          "taker_buy_quote": 29251.8555
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.1396,
          "high": 0.1422,
          "low": 0.139,
          "close": 0.1415,
          "volume": 696615.0,
          "close_time": 1767736799999,
          "quote_volume": 98268.2391,
          "trades": 1140,
          "taker_buy_base": 436625.0,
          "taker_buy_quote": 61627.9481
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.1416,
          "high": 0.1418,
          "low": 0.1403,
          "close": 0.1411,
          "volume": 125337.0,
          "close_time": 1767740399999,
          "quote_volume": 17669.9624,
          "trades": 236,
          "taker_buy_base": 78264.0,
          "taker_buy_quote": 11040.374
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.1412,
          "high": 0.1426,
          "low": 0.1412,
          "close": 0.1424,
          "volume": 509712.0,
          "close_time": 1767743999999,
          "quote_volume": 72377.8438,
          "trades": 692,
          "taker_buy_base": 336530.0,
          "taker_buy_quote": 47795.3323
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.1422,
          "high": 0.1423,
          "low": 0.1397,
          "close": 0.1398,
          "volume": 275960.0,
          "close_time": 1767747599999,
          "quote_volume": 38818.629,
          "trades": 570,
          "taker_buy_base": 68049.0,
          "taker_buy_quote": 9584.5112
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.1397,
          "high": 0.1403,
          "low": 0.139,
          "close": 0.1391,
          "volume": 263738.0,
          "close_time": 1767751199999,
          "quote_volume": 36796.7301,
          "trades": 464,
          "taker_buy_base": 120592.0,
          "taker_buy_quote": 16832.0889
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.1391,
          "high": 0.1398,
          "low": 0.1386,
          "close": 0.1398,
          "volume": 171400.0,
          "close_time": 1767754799999,
          "quote_volume": 23844.0156,
          "trades": 463,
          "taker_buy_base": 72001.0,
          "taker_buy_quote": 10021.5189
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.1398,
          "high": 0.1404,
          "low": 0.1397,
          "close": 0.1401,
          "volume": 113018.0,
          "close_time": 1767758399999,
          "quote_volume": 15831.0411,
          "trades": 311,
          "taker_buy_base": 45884.0,
          "taker_buy_quote": 6427.183
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.1401,
          "high": 0.141,
          "low": 0.1401,
          "close": 0.1404,
          "volume": 155238.0,
          "close_time": 1767761999999,
          "quote_volume": 21824.9206,
          "trades": 406,
          "taker_buy_base": 96258.0,
          "taker_buy_quote": 13532.6811
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.1404,
          "high": 0.1405,
          "low": 0.1393,
          "close": 0.1394,
          "volume": 234798.0,
          "close_time": 1767765599999,
          "quote_volume": 32825.1556,
          "trades": 344,
          "taker_buy_base": 95982.0,
          "taker_buy_quote": 13422.566
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.1394,
          "high": 0.1398,
          "low": 0.1389,
          "close": 0.1391,
          "volume": 156527.0,
          "close_time": 1767769199999,
          "quote_volume": 21781.811,
          "trades": 179,
          "taker_buy_base": 43831.0,
          "taker_buy_quote": 6107.5263
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.139,
          "high": 0.1412,
          "low": 0.139,
          "close": 0.1411,
          "volume": 321745.0,
          "close_time": 1767772799999,
          "quote_volume": 45241.6262,
          "trades": 456,
          "taker_buy_base": 185789.0,
          "taker_buy_quote": 26121.7702
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.1411,
          "high": 0.143,
          "low": 0.1411,
          "close": 0.1425,
          "volume": 814629.0,
          "close_time": 1767776399999,
          "quote_volume": 115721.0854,
          "trades": 1182,
          "taker_buy_base": 405338.0,
          "taker_buy_quote": 57616.9065
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.1424,
          "high": 0.1428,
          "low": 0.1398,
          "close": 0.1401,
          "volume": 852617.0,
          "close_time": 1767779999999,
          "quote_volume": 120477.0794,
          "trades": 956,
          "taker_buy_base": 360520.0,
          "taker_buy_quote": 50979.5801
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.14,
          "high": 0.141,
          "low": 0.1399,
          "close": 0.1403,
          "volume": 843055.0,
          "close_time": 1767783599999,
          "quote_volume": 118458.6964,
          "trades": 553,
          "taker_buy_base": 530473.0,
          "taker_buy_quote": 74562.3429
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.1401,
          "high": 0.1409,
          "low": 0.14,
          "close": 0.1405,
          "volume": 270887.0,
          "close_time": 1767787199999,
          "quote_volume": 38023.4774,
          "trades": 302,
          "taker_buy_base": 96342.0,
          "taker_buy_quote": 13523.8322
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.1405,
          "high": 0.1406,
          "low": 0.1388,
          "close": 0.1388,
          "volume": 732288.0,
          "close_time": 1767790799999,
          "quote_volume": 102215.4298,
          "trades": 887,
          "taker_buy_base": 310193.0,
          "taker_buy_quote": 43282.1042
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.1389,
          "high": 0.1395,
          "low": 0.1382,
          "close": 0.1383,
          "volume": 597620.0,
          "close_time": 1767794399999,
          "quote_volume": 82996.9491,
          "trades": 854,
          "taker_buy_base": 240915.0,
          "taker_buy_quote": 33487.3308
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.1383,
          "high": 0.1385,
          "low": 0.136,
          "close": 0.1381,
          "volume": 2150213.0,
          "close_time": 1767797999999,
          "quote_volume": 295588.5748,
          "trades": 2842,
          "taker_buy_base": 897749.0,
          "taker_buy_quote": 123497.1645
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.1382,
          "high": 0.1382,
          "low": 0.1353,
          "close": 0.1361,
          "volume": 1822462.0,
          "close_time": 1767801599999,
          "quote_volume": 248095.0193,
          "trades": 1850,
          "taker_buy_base": 612198.0,
          "taker_buy_quote": 83369.7125
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.136,
          "high": 0.1372,
          "low": 0.1358,
          "close": 0.1365,
          "volume": 1063428.0,
          "close_time": 1767805199999,
          "quote_volume": 145332.0134,
          "trades": 970,
          "taker_buy_base": 628156.0,
          "taker_buy_quote": 85867.4253
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.1366,
          "high": 0.1377,
          "low": 0.1363,
          "close": 0.1368,
          "volume": 908582.0,
          "close_time": 1767808799999,
          "quote_volume": 124532.5062,
          "trades": 841,
          "taker_buy_base": 387797.0,
          "taker_buy_quote": 53142.3073
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.1368,
          "high": 0.1378,
          "low": 0.136,
          "close": 0.1365,
          "volume": 1051144.0,
          "close_time": 1767812399999,
          "quote_volume": 143821.4808,
          "trades": 946,
          "taker_buy_base": 522974.0,
          "taker_buy_quote": 71591.9691
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.1365,
          "high": 0.1369,
          "low": 0.1353,
          "close": 0.1358,
          "volume": 893553.0,
          "close_time": 1767815999999,
          "quote_volume": 121547.6279,
          "trades": 861,
          "taker_buy_base": 463443.0,
          "taker_buy_quote": 63074.6813
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.1358,
          "high": 0.136,
          "low": 0.1344,
          "close": 0.1351,
          "volume": 1452045.0,
          "close_time": 1767819599999,
          "quote_volume": 195982.0739,
          "trades": 954,
          "taker_buy_base": 515101.0,
          "taker_buy_quote": 69529.1951
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.1351,
          "high": 0.1359,
          "low": 0.135,
          "close": 0.135,
          "volume": 583545.0,
          "close_time": 1767823199999,
          "quote_volume": 79017.5046,
          "trades": 380,
          "taker_buy_base": 198509.0,
          "taker_buy_quote": 26880.2696
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.1349,
          "high": 0.1363,
          "low": 0.1347,
          "close": 0.1353,
          "volume": 472894.0,
          "close_time": 1767826799999,
          "quote_volume": 63841.8653,
          "trades": 329,
          "taker_buy_base": 265756.0,
          "taker_buy_quote": 35869.2014
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.1352,
          "high": 0.1373,
          "low": 0.1347,
          "close": 0.1364,
          "volume": 930938.0,
          "close_time": 1767830399999,
          "quote_volume": 127148.3297,
          "trades": 850,
          "taker_buy_base": 442308.0,
          "taker_buy_quote": 60389.5127
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.1364,
          "high": 0.1367,
          "low": 0.1356,
          "close": 0.1365,
          "volume": 589132.0,
          "close_time": 1767833999999,
          "quote_volume": 80208.8119,
          "trades": 501,
          "taker_buy_base": 304262.0,
          "taker_buy_quote": 41426.2083
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.1365,
          "high": 0.137,
          "low": 0.1361,
          "close": 0.1368,
          "volume": 450584.0,
          "close_time": 1767837599999,
          "quote_volume": 61538.9059,
          "trades": 384,
          "taker_buy_base": 225264.0,
          "taker_buy_quote": 30764.8406
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.1367,
          "high": 0.1369,
          "low": 0.1354,
          "close": 0.1356,
          "volume": 816060.0,
          "close_time": 1767841199999,
          "quote_volume": 111133.3104,
          "trades": 714,
          "taker_buy_base": 409694.0,
          "taker_buy_quote": 55798.1339
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.1356,
          "high": 0.1366,
          "low": 0.1344,
          "close": 0.1347,
          "volume": 569740.0,
          "close_time": 1767844799999,
          "quote_volume": 77074.191,
          "trades": 608,
          "taker_buy_base": 272469.0,
          "taker_buy_quote": 36868.5954
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.1345,
          "high": 0.136,
          "low": 0.1343,
          "close": 0.1354,
          "volume": 775460.0,
          "close_time": 1767848399999,
          "quote_volume": 104767.1157,
          "trades": 613,
          "taker_buy_base": 406772.0,
          "taker_buy_quote": 54973.5128
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.1354,
          "high": 0.1363,
          "low": 0.1352,
          "close": 0.1352,
          "volume": 110841.0,
          "close_time": 1767851999999,
          "quote_volume": 15054.5763,
          "trades": 124,
          "taker_buy_base": 51628.0,
          "taker_buy_quote": 7013.5285
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.1354,
          "high": 0.1354,
          "low": 0.1329,
          "close": 0.1335,
          "volume": 867845.0,
          "close_time": 1767855599999,
          "quote_volume": 116369.0646,
          "trades": 793,
          "taker_buy_base": 339930.0,
          "taker_buy_quote": 45574.6191
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.1336,
          "high": 0.1354,
          "low": 0.1327,
          "close": 0.135,
          "volume": 426996.0,
          "close_time": 1767859199999,
          "quote_volume": 57349.405,
          "trades": 493,
          "taker_buy_base": 273298.0,
          "taker_buy_quote": 36719.8937
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.1349,
          "high": 0.1353,
          "low": 0.1335,
          "close": 0.1337,
          "volume": 176941.0,
          "close_time": 1767862799999,
          "quote_volume": 23826.9683,
          "trades": 183,
          "taker_buy_base": 89421.0,
          "taker_buy_quote": 12059.6568
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.1338,
          "high": 0.1343,
          "low": 0.1329,
          "close": 0.133,
          "volume": 387081.0,
          "close_time": 1767866399999,
          "quote_volume": 51646.0211,
          "trades": 553,
          "taker_buy_base": 172536.0,
          "taker_buy_quote": 23013.5325
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.133,
          "high": 0.1344,
          "low": 0.1322,
          "close": 0.1343,
          "volume": 448971.0,
          "close_time": 1767869999999,
          "quote_volume": 59837.7542,
          "trades": 625,
          "taker_buy_base": 212488.0,
          "taker_buy_quote": 28360.8938
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.1343,
          "high": 0.1343,
          "low": 0.1324,
          "close": 0.133,
          "volume": 402354.0,
          "close_time": 1767873599999,
          "quote_volume": 53524.1832,
          "trades": 482,
          "taker_buy_base": 167297.0,
          "taker_buy_quote": 22262.6836
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.1329,
          "high": 0.1329,
          "low": 0.1314,
          "close": 0.1315,
          "volume": 376041.0,
          "close_time": 1767877199999,
          "quote_volume": 49659.1103,
          "trades": 429,
          "taker_buy_base": 148046.0,
          "taker_buy_quote": 19561.1216
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.1315,
          "high": 0.1318,
          "low": 0.1309,
          "close": 0.1314,
          "volume": 608517.0,
          "close_time": 1767880799999,
          "quote_volume": 80003.2618,
          "trades": 528,
          "taker_buy_base": 379756.0,
          "taker_buy_quote": 49936.4742
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.1313,
          "high": 0.1318,
          "low": 0.1294,
          "close": 0.1315,
          "volume": 1473083.0,
          "close_time": 1767884399999,
          "quote_volume": 192238.4406,
          "trades": 1687,
          "taker_buy_base": 731204.0,
          "taker_buy_quote": 95508.3458
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.1313,
          "high": 0.1349,
          "low": 0.1308,
          "close": 0.1349,
          "volume": 1762624.0,
          "close_time": 1767887999999,
          "quote_volume": 234151.5789,
          "trades": 2027,
          "taker_buy_base": 1066795.0,
          "taker_buy_quote": 141720.6312
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.135,
          "high": 0.1353,
          "low": 0.1336,
          "close": 0.1346,
          "volume": 1398790.0,
          "close_time": 1767891599999,
          "quote_volume": 188049.2702,
          "trades": 1235,
          "taker_buy_base": 811250.0,
          "taker_buy_quote": 109088.292
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.1348,
          "high": 0.1358,
          "low": 0.1343,
          "close": 0.1351,
          "volume": 1610311.0,
          "close_time": 1767895199999,
          "quote_volume": 217455.7879,
          "trades": 1364,
          "taker_buy_base": 777963.0,
          "taker_buy_quote": 105106.3404
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.1351,
          "high": 0.1351,
          "low": 0.1335,
          "close": 0.1337,
          "volume": 873152.0,
          "close_time": 1767898799999,
          "quote_volume": 117148.9558,
          "trades": 636,
          "taker_buy_base": 458632.0,
          "taker_buy_quote": 61534.8516
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.1338,
          "high": 0.1342,
          "low": 0.1331,
          "close": 0.1333,
          "volume": 518179.0,
          "close_time": 1767902399999,
          "quote_volume": 69313.6719,
          "trades": 392,
          "taker_buy_base": 248328.0,
          "taker_buy_quote": 33219.0558
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.1333,
          "high": 0.1333,
          "low": 0.132,
          "close": 0.1328,
          "volume": 681889.0,
          "close_time": 1767905999999,
          "quote_volume": 90458.73,
          "trades": 722,
          "taker_buy_base": 303278.0,
          "taker_buy_quote": 40244.392
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.1329,
          "high": 0.1348,
          "low": 0.1329,
          "close": 0.1346,
          "volume": 573953.0,
          "close_time": 1767909599999,
          "quote_volume": 76962.1024,
          "trades": 534,
          "taker_buy_base": 354605.0,
          "taker_buy_quote": 47550.2386
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.1346,
          "high": 0.1354,
          "low": 0.1343,
          "close": 0.1354,
          "volume": 494187.0,
          "close_time": 1767913199999,
          "quote_volume": 66640.0678,
          "trades": 381,
          "taker_buy_base": 278687.0,
          "taker_buy_quote": 37593.524
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.1354,
          "high": 0.1356,
          "low": 0.1343,
          "close": 0.1343,
          "volume": 392060.0,
          "close_time": 1767916799999,
          "quote_volume": 52867.0547,
          "trades": 407,
          "taker_buy_base": 189384.0,
          "taker_buy_quote": 25554.5116
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.1343,
          "high": 0.135,
          "low": 0.1342,
          "close": 0.1349,
          "volume": 215290.0,
          "close_time": 1767920399999,
          "quote_volume": 28980.1925,
          "trades": 204,
          "taker_buy_base": 76929.0,
          "taker_buy_quote": 10351.4794
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.1349,
          "high": 0.136,
          "low": 0.1335,
          "close": 0.1339,
          "volume": 1142004.0,
          "close_time": 1767923999999,
          "quote_volume": 153748.2524,
          "trades": 1058,
          "taker_buy_base": 513288.0,
          "taker_buy_quote": 69204.7515
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.1338,
          "high": 0.1352,
          "low": 0.1338,
          "close": 0.1339,
          "volume": 440605.0,
          "close_time": 1767927599999,
          "quote_volume": 59356.0695,
          "trades": 374,
          "taker_buy_base": 247160.0,
          "taker_buy_quote": 33293.1121
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.1338,
          "high": 0.135,
          "low": 0.1338,
          "close": 0.135,
          "volume": 294939.0,
          "close_time": 1767931199999,
          "quote_volume": 39649.8006,
          "trades": 270,
          "taker_buy_base": 168686.0,
          "taker_buy_quote": 22683.2549
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.1351,
          "high": 0.1353,
          "low": 0.1341,
          "close": 0.1345,
          "volume": 139728.0,
          "close_time": 1767934799999,
          "quote_volume": 18815.8087,
          "trades": 429,
          "taker_buy_base": 83520.0,
          "taker_buy_quote": 11251.0584
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.1346,
          "high": 0.1352,
          "low": 0.1344,
          "close": 0.1352,
          "volume": 175597.0,
          "close_time": 1767938399999,
          "quote_volume": 23673.4556,
          "trades": 182,
          "taker_buy_base": 107917.0,
          "taker_buy_quote": 14551.749
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.135,
          "high": 0.1358,
          "low": 0.1348,
          "close": 0.1357,
          "volume": 111278.0,
          "close_time": 1767941999999,
          "quote_volume": 15044.0022,
          "trades": 180,
          "taker_buy_base": 76224.0,
          "taker_buy_quote": 10308.6382
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.1357,
          "high": 0.1357,
          "low": 0.1349,
          "close": 0.1349,
          "volume": 133121.0,
          "close_time": 1767945599999,
          "quote_volume": 18005.9625,
          "trades": 286,
          "taker_buy_base": 90968.0,
          "taker_buy_quote": 12307.0155
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.135,
          "high": 0.1351,
          "low": 0.1321,
          "close": 0.1328,
          "volume": 963494.0,
          "close_time": 1767949199999,
          "quote_volume": 128576.874,
          "trades": 1275,
          "taker_buy_base": 394449.0,
          "taker_buy_quote": 52670.5141
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.1329,
          "high": 0.1344,
          "low": 0.1329,
          "close": 0.1337,
          "volume": 328007.0,
          "close_time": 1767952799999,
          "quote_volume": 43874.9685,
          "trades": 404,
          "taker_buy_base": 163890.0,
          "taker_buy_quote": 21926.1968
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.1336,
          "high": 0.1337,
          "low": 0.1329,
          "close": 0.1334,
          "volume": 549871.0,
          "close_time": 1767956399999,
          "quote_volume": 73281.7136,
          "trades": 376,
          "taker_buy_base": 230758.0,
          "taker_buy_quote": 30772.3874
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.1334,
          "high": 0.1338,
          "low": 0.1332,
          "close": 0.1333,
          "volume": 365720.0,
          "close_time": 1767959999999,
          "quote_volume": 48817.693,
          "trades": 282,
          "taker_buy_base": 207828.0,
          "taker_buy_quote": 27736.8458
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.1333,
          "high": 0.1335,
          "low": 0.1324,
          "close": 0.1326,
          "volume": 445359.0,
          "close_time": 1767963599999,
          "quote_volume": 59130.4768,
          "trades": 325,
          "taker_buy_base": 126617.0,
          "taker_buy_quote": 16811.7923
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.1326,
          "high": 0.1347,
          "low": 0.1326,
          "close": 0.1342,
          "volume": 1191868.0,
          "close_time": 1767967199999,
          "quote_volume": 159415.4446,
          "trades": 951,
          "taker_buy_base": 617784.0,
          "taker_buy_quote": 82680.0228
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.1342,
          "high": 0.1343,
          "low": 0.1321,
          "close": 0.1327,
          "volume": 1714397.0,
          "close_time": 1767970799999,
          "quote_volume": 227840.2265,
          "trades": 1647,
          "taker_buy_base": 723379.0,
          "taker_buy_quote": 96182.2032
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.1327,
          "high": 0.1373,
          "low": 0.1319,
          "close": 0.1358,
          "volume": 2921309.0,
          "close_time": 1767974399999,
          "quote_volume": 393518.0938,
          "trades": 3614,
          "taker_buy_base": 1679811.0,
          "taker_buy_quote": 226524.2128
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.1359,
          "high": 0.1383,
          "low": 0.1357,
          "close": 0.1367,
          "volume": 1750346.0,
          "close_time": 1767977999999,
          "quote_volume": 239604.8433,
          "trades": 2098,
          "taker_buy_base": 962366.0,
          "taker_buy_quote": 131781.9734
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.1368,
          "high": 0.1368,
          "low": 0.1343,
          "close": 0.1353,
          "volume": 972910.0,
          "close_time": 1767981599999,
          "quote_volume": 131824.1575,
          "trades": 1138,
          "taker_buy_base": 444706.0,
          "taker_buy_quote": 60284.9539
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.1352,
          "high": 0.1353,
          "low": 0.1328,
          "close": 0.1339,
          "volume": 1175588.0,
          "close_time": 1767985199999,
          "quote_volume": 157445.7896,
          "trades": 1939,
          "taker_buy_base": 549702.0,
          "taker_buy_quote": 73645.0452
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.1338,
          "high": 0.1338,
          "low": 0.132,
          "close": 0.1324,
          "volume": 883385.0,
          "close_time": 1767988799999,
          "quote_volume": 117105.0942,
          "trades": 961,
          "taker_buy_base": 399438.0,
          "taker_buy_quote": 52983.3708
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.1323,
          "high": 0.1333,
          "low": 0.1323,
          "close": 0.1327,
          "volume": 774256.0,
          "close_time": 1767992399999,
          "quote_volume": 102761.1998,
          "trades": 705,
          "taker_buy_base": 416446.0,
          "taker_buy_quote": 55278.1727
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.1327,
          "high": 0.1337,
          "low": 0.1322,
          "close": 0.1334,
          "volume": 333850.0,
          "close_time": 1767995999999,
          "quote_volume": 44432.4131,
          "trades": 490,
          "taker_buy_base": 209040.0,
          "taker_buy_quote": 27832.3107
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.1336,
          "high": 0.1341,
          "low": 0.1333,
          "close": 0.1341,
          "volume": 113331.0,
          "close_time": 1767999599999,
          "quote_volume": 15150.2882,
          "trades": 131,
          "taker_buy_base": 70205.0,
          "taker_buy_quote": 9383.5367
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.1341,
          "high": 0.1341,
          "low": 0.133,
          "close": 0.1331,
          "volume": 91905.0,
          "close_time": 1768003199999,
          "quote_volume": 12281.2405,
          "trades": 150,
          "taker_buy_base": 18338.0,
          "taker_buy_quote": 2451.2403
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.133,
          "high": 0.1332,
          "low": 0.1321,
          "close": 0.1324,
          "volume": 276949.0,
          "close_time": 1768006799999,
          "quote_volume": 36725.711,
          "trades": 516,
          "taker_buy_base": 66646.0,
          "taker_buy_quote": 8840.6298
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.1326,
          "high": 0.1332,
          "low": 0.1326,
          "close": 0.133,
          "volume": 94247.0,
          "close_time": 1768010399999,
          "quote_volume": 12525.0622,
          "trades": 440,
          "taker_buy_base": 44731.0,
          "taker_buy_quote": 5944.1891
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.133,
          "high": 0.1332,
          "low": 0.132,
          "close": 0.1321,
          "volume": 116533.0,
          "close_time": 1768013999999,
          "quote_volume": 15455.5844,
          "trades": 537,
          "taker_buy_base": 52420.0,
          "taker_buy_quote": 6956.5512
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.1321,
          "high": 0.1323,
          "low": 0.1317,
          "close": 0.1322,
          "volume": 222889.0,
          "close_time": 1768017599999,
          "quote_volume": 29429.6563,
          "trades": 776,
          "taker_buy_base": 93181.0,
          "taker_buy_quote": 12300.7756
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.1322,
          "high": 0.1323,
          "low": 0.1313,
          "close": 0.1316,
          "volume": 158142.0,
          "close_time": 1768021199999,
          "quote_volume": 20826.8219,
          "trades": 572,
          "taker_buy_base": 80360.0,
          "taker_buy_quote": 10585.3733
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.1316,
          "high": 0.1317,
          "low": 0.131,
          "close": 0.131,
          "volume": 130499.0,
          "close_time": 1768024799999,
          "quote_volume": 17138.1382,
          "trades": 597,
          "taker_buy_base": 51079.0,
          "taker_buy_quote": 6710.9619
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.131,
          "high": 0.1316,
          "low": 0.1306,
          "close": 0.1314,
          "volume": 136235.0,
          "close_time": 1768028399999,
          "quote_volume": 17851.525,
          "trades": 449,
          "taker_buy_base": 45929.0,
          "taker_buy_quote": 6022.5783
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.1314,
          "high": 0.1328,
          "low": 0.1314,
          "close": 0.1326,
          "volume": 284490.0,
          "close_time": 1768031999999,
          "quote_volume": 37624.8289,
          "trades": 680,
          "taker_buy_base": 117673.0,
          "taker_buy_quote": 15574.0171
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.1325,
          "high": 0.1332,
          "low": 0.1323,
          "close": 0.1332,
          "volume": 196156.0,
          "close_time": 1768035599999,
          "quote_volume": 26021.3852,
          "trades": 496,
          "taker_buy_base": 122547.0,
          "taker_buy_quote": 16256.5244
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.1332,
          "high": 0.1338,
          "low": 0.133,
          "close": 0.1338,
          "volume": 284146.0,
          "close_time": 1768039199999,
          "quote_volume": 37932.3202,
          "trades": 513,
          "taker_buy_base": 169483.0,
          "taker_buy_quote": 22629.8511
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.1337,
          "high": 0.1343,
          "low": 0.1332,
          "close": 0.134,
          "volume": 423266.0,
          "close_time": 1768042799999,
          "quote_volume": 56640.0577,
          "trades": 917,
          "taker_buy_base": 295100.0,
          "taker_buy_quote": 39489.6062
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.134,
          "high": 0.1342,
          "low": 0.1334,
          "close": 0.1341,
          "volume": 123384.0,
          "close_time": 1768046399999,
          "quote_volume": 16519.8851,
          "trades": 407,
          "taker_buy_base": 82586.0,
          "taker_buy_quote": 11061.8397
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.1341,
          "high": 0.1348,
          "low": 0.134,
          "close": 0.1347,
          "volume": 274174.0,
          "close_time": 1768049999999,
          "quote_volume": 36845.2883,
          "trades": 396,
          "taker_buy_base": 210608.0,
          "taker_buy_quote": 28308.1241
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.1347,
          "high": 0.1352,
          "low": 0.1345,
          "close": 0.1346,
          "volume": 222930.0,
          "close_time": 1768053599999,
          "quote_volume": 30073.7596,
          "trades": 607,
          "taker_buy_base": 112226.0,
          "taker_buy_quote": 15147.0516
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.1346,
          "high": 0.1346,
          "low": 0.1339,
          "close": 0.1342,
          "volume": 166903.0,
          "close_time": 1768057199999,
          "quote_volume": 22383.6148,
          "trades": 584,
          "taker_buy_base": 39206.0,
          "taker_buy_quote": 5262.219
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.1343,
          "high": 0.1345,
          "low": 0.134,
          "close": 0.1342,
          "volume": 91281.0,
          "close_time": 1768060799999,
          "quote_volume": 12251.2514,
          "trades": 237,
          "taker_buy_base": 67944.0,
          "taker_buy_quote": 9119.8794
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.1341,
          "high": 0.1341,
          "low": 0.1335,
          "close": 0.1336,
          "volume": 103281.0,
          "close_time": 1768064399999,
          "quote_volume": 13815.3438,
          "trades": 454,
          "taker_buy_base": 44948.0,
          "taker_buy_quote": 6011.2079
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.1336,
          "high": 0.1343,
          "low": 0.133,
          "close": 0.1331,
          "volume": 119494.0,
          "close_time": 1768067999999,
          "quote_volume": 15957.6818,
          "trades": 435,
          "taker_buy_base": 39070.0,
          "taker_buy_quote": 5220.851
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.1332,
          "high": 0.134,
          "low": 0.133,
          "close": 0.1338,
          "volume": 71275.0,
          "close_time": 1768071599999,
          "quote_volume": 9514.1929,
          "trades": 331,
          "taker_buy_base": 31383.0,
          "taker_buy_quote": 4191.4257
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.1339,
          "high": 0.135,
          "low": 0.1338,
          "close": 0.135,
          "volume": 94399.0,
          "close_time": 1768075199999,
          "quote_volume": 12682.2056,
          "trades": 315,
          "taker_buy_base": 50713.0,
          "taker_buy_quote": 6814.3098
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.135,
          "high": 0.1351,
          "low": 0.1345,
          "close": 0.1347,
          "volume": 203103.0,
          "close_time": 1768078799999,
          "quote_volume": 27383.6574,
          "trades": 467,
          "taker_buy_base": 99061.0,
          "taker_buy_quote": 13365.9603
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.1347,
          "high": 0.135,
          "low": 0.1339,
          "close": 0.1339,
          "volume": 141551.0,
          "close_time": 1768082399999,
          "quote_volume": 19052.222,
          "trades": 458,
          "taker_buy_base": 79392.0,
          "taker_buy_quote": 10695.1136
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.1339,
          "high": 0.1344,
          "low": 0.1328,
          "close": 0.133,
          "volume": 215896.0,
          "close_time": 1768085999999,
          "quote_volume": 28851.2404,
          "trades": 637,
          "taker_buy_base": 92813.0,
          "taker_buy_quote": 12411.4723
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.133,
          "high": 0.1339,
          "low": 0.133,
          "close": 0.1336,
          "volume": 77229.0,
          "close_time": 1768089599999,
          "quote_volume": 10297.6119,
          "trades": 202,
          "taker_buy_base": 24863.0,
          "taker_buy_quote": 3316.1077
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.1336,
          "high": 0.1339,
          "low": 0.1332,
          "close": 0.1337,
          "volume": 118468.0,
          "close_time": 1768093199999,
          "quote_volume": 15821.038,
          "trades": 294,
          "taker_buy_base": 66980.0,
          "taker_buy_quote": 8947.9572
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.1336,
          "high": 0.1338,
          "low": 0.1334,
          "close": 0.1338,
          "volume": 34773.0,
          "close_time": 1768096799999,
          "quote_volume": 4644.5379,
          "trades": 127,
          "taker_buy_base": 14645.0,
          "taker_buy_quote": 1957.3782
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.1338,
          "high": 0.1343,
          "low": 0.1336,
          "close": 0.1342,
          "volume": 80422.0,
          "close_time": 1768100399999,
          "quote_volume": 10778.7092,
          "trades": 309,
          "taker_buy_base": 43417.0,
          "taker_buy_quote": 5822.997
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.1341,
          "high": 0.1344,
          "low": 0.1338,
          "close": 0.1343,
          "volume": 44155.0,
          "close_time": 1768103999999,
          "quote_volume": 5924.3555,
          "trades": 349,
          "taker_buy_base": 15578.0,
          "taker_buy_quote": 2091.0978
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.1341,
          "high": 0.1344,
          "low": 0.1336,
          "close": 0.1344,
          "volume": 48972.0,
          "close_time": 1768107599999,
          "quote_volume": 6564.9878,
          "trades": 262,
          "taker_buy_base": 32189.0,
          "taker_buy_quote": 4316.1969
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.1344,
          "high": 0.1347,
          "low": 0.134,
          "close": 0.1342,
          "volume": 81570.0,
          "close_time": 1768111199999,
          "quote_volume": 10958.9102,
          "trades": 346,
          "taker_buy_base": 34665.0,
          "taker_buy_quote": 4658.6525
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.1343,
          "high": 0.1343,
          "low": 0.1334,
          "close": 0.134,
          "volume": 74391.0,
          "close_time": 1768114799999,
          "quote_volume": 9951.4417,
          "trades": 221,
          "taker_buy_base": 50459.0,
          "taker_buy_quote": 6750.5059
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.134,
          "high": 0.1343,
          "low": 0.1339,
          "close": 0.1343,
          "volume": 118272.0,
          "close_time": 1768118399999,
          "quote_volume": 15845.6225,
          "trades": 124,
          "taker_buy_base": 40934.0,
          "taker_buy_quote": 5488.9842
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.1343,
          "high": 0.1344,
          "low": 0.1338,
          "close": 0.1342,
          "volume": 81019.0,
          "close_time": 1768121999999,
          "quote_volume": 10874.3791,
          "trades": 317,
          "taker_buy_base": 52797.0,
          "taker_buy_quote": 7085.1356
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.1341,
          "high": 0.1347,
          "low": 0.1341,
          "close": 0.1345,
          "volume": 383198.0,
          "close_time": 1768125599999,
          "quote_volume": 51547.9731,
          "trades": 438,
          "taker_buy_base": 126396.0,
          "taker_buy_quote": 17004.4739
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.1345,
          "high": 0.1352,
          "low": 0.1342,
          "close": 0.135,
          "volume": 325205.0,
          "close_time": 1768129199999,
          "quote_volume": 43846.8907,
          "trades": 530,
          "taker_buy_base": 248360.0,
          "taker_buy_quote": 33486.745
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.1349,
          "high": 0.135,
          "low": 0.1345,
          "close": 0.1346,
          "volume": 25766.0,
          "close_time": 1768132799999,
          "quote_volume": 3469.9605,
          "trades": 150,
          "taker_buy_base": 17622.0,
          "taker_buy_quote": 2373.4409
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.1347,
          "high": 0.136,
          "low": 0.1347,
          "close": 0.1358,
          "volume": 222970.0,
          "close_time": 1768136399999,
          "quote_volume": 30209.0814,
          "trades": 667,
          "taker_buy_base": 125640.0,
          "taker_buy_quote": 17015.8986
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.1358,
          "high": 0.1358,
          "low": 0.1346,
          "close": 0.1346,
          "volume": 108258.0,
          "close_time": 1768139999999,
          "quote_volume": 14624.259,
          "trades": 529,
          "taker_buy_base": 52632.0,
          "taker_buy_quote": 7116.6705
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.1346,
          "high": 0.1355,
          "low": 0.1345,
          "close": 0.1353,
          "volume": 109133.0,
          "close_time": 1768143599999,
          "quote_volume": 14711.4035,
          "trades": 324,
          "taker_buy_base": 44872.0,
          "taker_buy_quote": 6047.7494
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.1354,
          "high": 0.1355,
          "low": 0.1332,
          "close": 0.1338,
          "volume": 309999.0,
          "close_time": 1768147199999,
          "quote_volume": 41624.1992,
          "trades": 924,
          "taker_buy_base": 76841.0,
          "taker_buy_quote": 10325.2261
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.1338,
          "high": 0.1359,
          "low": 0.1337,
          "close": 0.1348,
          "volume": 248544.0,
          "close_time": 1768150799999,
          "quote_volume": 33579.1885,
          "trades": 904,
          "taker_buy_base": 179960.0,
          "taker_buy_quote": 24327.5567
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.1349,
          "high": 0.135,
          "low": 0.1331,
          "close": 0.1337,
          "volume": 495059.0,
          "close_time": 1768154399999,
          "quote_volume": 66181.8338,
          "trades": 1029,
          "taker_buy_base": 71438.0,
          "taker_buy_quote": 9556.025
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.1336,
          "high": 0.134,
          "low": 0.1332,
          "close": 0.1338,
          "volume": 271864.0,
          "close_time": 1768157999999,
          "quote_volume": 36296.1949,
          "trades": 485,
          "taker_buy_base": 187540.0,
          "taker_buy_quote": 25044.4162
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.1339,
          "high": 0.1343,
          "low": 0.1336,
          "close": 0.1338,
          "volume": 215154.0,
          "close_time": 1768161599999,
          "quote_volume": 28852.5954,
          "trades": 405,
          "taker_buy_base": 188396.0,
          "taker_buy_quote": 25269.8688
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.1336,
          "high": 0.1336,
          "low": 0.1317,
          "close": 0.1326,
          "volume": 415548.0,
          "close_time": 1768165199999,
          "quote_volume": 55003.0007,
          "trades": 1349,
          "taker_buy_base": 129901.0,
          "taker_buy_quote": 17196.0213
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.1325,
          "high": 0.133,
          "low": 0.1315,
          "close": 0.1328,
          "volume": 188999.0,
          "close_time": 1768168799999,
          "quote_volume": 24992.3117,
          "trades": 532,
          "taker_buy_base": 94906.0,
          "taker_buy_quote": 12567.66
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.1327,
          "high": 0.1327,
          "low": 0.1313,
          "close": 0.1316,
          "volume": 225357.0,
          "close_time": 1768172399999,
          "quote_volume": 29707.6225,
          "trades": 469,
          "taker_buy_base": 72855.0,
          "taker_buy_quote": 9607.5167
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.1315,
          "high": 0.1327,
          "low": 0.1306,
          "close": 0.1322,
          "volume": 296410.0,
          "close_time": 1768175999999,
          "quote_volume": 39024.8494,
          "trades": 890,
          "taker_buy_base": 159804.0,
          "taker_buy_quote": 21063.4486
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.1321,
          "high": 0.1325,
          "low": 0.1303,
          "close": 0.1317,
          "volume": 626334.0,
          "close_time": 1768179599999,
          "quote_volume": 82343.3109,
          "trades": 1330,
          "taker_buy_base": 243973.0,
          "taker_buy_quote": 32111.5271
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.1319,
          "high": 0.1334,
          "low": 0.1318,
          "close": 0.1327,
          "volume": 408583.0,
          "close_time": 1768183199999,
          "quote_volume": 54201.4904,
          "trades": 1002,
          "taker_buy_base": 264018.0,
          "taker_buy_quote": 35036.1129
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.133,
          "high": 0.1346,
          "low": 0.1327,
          "close": 0.1345,
          "volume": 275349.0,
          "close_time": 1768186799999,
          "quote_volume": 36823.3939,
          "trades": 753,
          "taker_buy_base": 187455.0,
          "taker_buy_quote": 25077.7917
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.1344,
          "high": 0.1349,
          "low": 0.1327,
          "close": 0.1327,
          "volume": 233559.0,
          "close_time": 1768190399999,
          "quote_volume": 31233.4544,
          "trades": 637,
          "taker_buy_base": 110022.0,
          "taker_buy_quote": 14730.9139
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.1327,
          "high": 0.134,
          "low": 0.1324,
          "close": 0.134,
          "volume": 181055.0,
          "close_time": 1768193999999,
          "quote_volume": 24105.854,
          "trades": 511,
          "taker_buy_base": 100135.0,
          "taker_buy_quote": 13342.122
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.134,
          "high": 0.1342,
          "low": 0.1334,
          "close": 0.1337,
          "volume": 218554.0,
          "close_time": 1768197599999,
          "quote_volume": 29268.4469,
          "trades": 442,
          "taker_buy_base": 160764.0,
          "taker_buy_quote": 21537.5434
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.1336,
          "high": 0.1339,
          "low": 0.1327,
          "close": 0.1329,
          "volume": 307030.0,
          "close_time": 1768201199999,
          "quote_volume": 40853.0082,
          "trades": 604,
          "taker_buy_base": 140303.0,
          "taker_buy_quote": 18687.9733
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.133,
          "high": 0.1338,
          "low": 0.1317,
          "close": 0.1319,
          "volume": 327740.0,
          "close_time": 1768204799999,
          "quote_volume": 43426.3324,
          "trades": 805,
          "taker_buy_base": 137957.0,
          "taker_buy_quote": 18302.7637
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.1319,
          "high": 0.1325,
          "low": 0.1303,
          "close": 0.1314,
          "volume": 478969.0,
          "close_time": 1768208399999,
          "quote_volume": 62824.6583,
          "trades": 947,
          "taker_buy_base": 228768.0,
          "taker_buy_quote": 30013.0045
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.1314,
          "high": 0.1316,
          "low": 0.1307,
          "close": 0.1308,
          "volume": 126051.0,
          "close_time": 1768211999999,
          "quote_volume": 16526.8539,
          "trades": 302,
          "taker_buy_base": 55464.0,
          "taker_buy_quote": 7275.7416
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.1309,
          "high": 0.1313,
          "low": 0.1299,
          "close": 0.1301,
          "volume": 439731.0,
          "close_time": 1768215599999,
          "quote_volume": 57412.5468,
          "trades": 475,
          "taker_buy_base": 222563.0,
          "taker_buy_quote": 29093.5558
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.1302,
          "high": 0.1305,
          "low": 0.1299,
          "close": 0.13,
          "volume": 84696.0,
          "close_time": 1768219199999,
          "quote_volume": 11019.345,
          "trades": 121,
          "taker_buy_base": 34398.0,
          "taker_buy_quote": 4477.4206
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.1301,
          "high": 0.1301,
          "low": 0.1286,
          "close": 0.129,
          "volume": 487767.0,
          "close_time": 1768222799999,
          "quote_volume": 63081.1453,
          "trades": 685,
          "taker_buy_base": 220938.0,
          "taker_buy_quote": 28586.3967
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.1289,
          "high": 0.1293,
          "low": 0.1284,
          "close": 0.1284,
          "volume": 365277.0,
          "close_time": 1768226399999,
          "quote_volume": 47008.503,
          "trades": 405,
          "taker_buy_base": 118251.0,
          "taker_buy_quote": 15226.084
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.1284,
          "high": 0.1306,
          "low": 0.1278,
          "close": 0.1302,
          "volume": 1403058.0,
          "close_time": 1768229999999,
          "quote_volume": 181365.6959,
          "trades": 2608,
          "taker_buy_base": 790274.0,
          "taker_buy_quote": 102168.1671
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.1302,
          "high": 0.1318,
          "low": 0.1299,
          "close": 0.1317,
          "volume": 2392476.0,
          "close_time": 1768233599999,
          "quote_volume": 313451.2986,
          "trades": 2493,
          "taker_buy_base": 1266858.0,
          "taker_buy_quote": 165993.8167
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.1318,
          "high": 0.1329,
          "low": 0.1312,
          "close": 0.1319,
          "volume": 2268311.0,
          "close_time": 1768237199999,
          "quote_volume": 299530.7575,
          "trades": 2574,
          "taker_buy_base": 954336.0,
          "taker_buy_quote": 125989.7811
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.1319,
          "high": 0.1324,
          "low": 0.1306,
          "close": 0.1318,
          "volume": 1421624.0,
          "close_time": 1768240799999,
          "quote_volume": 187156.1995,
          "trades": 1146,
          "taker_buy_base": 817378.0,
          "taker_buy_quote": 107614.2369
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.1318,
          "high": 0.1319,
          "low": 0.1305,
          "close": 0.1311,
          "volume": 1133744.0,
          "close_time": 1768244399999,
          "quote_volume": 148713.3848,
          "trades": 1114,
          "taker_buy_base": 571124.0,
          "taker_buy_quote": 74938.0718
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.131,
          "high": 0.1312,
          "low": 0.1304,
          "close": 0.1309,
          "volume": 698269.0,
          "close_time": 1768247999999,
          "quote_volume": 91351.8916,
          "trades": 574,
          "taker_buy_base": 289970.0,
          "taker_buy_quote": 37942.9583
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.1309,
          "high": 0.1314,
          "low": 0.1294,
          "close": 0.1296,
          "volume": 818756.0,
          "close_time": 1768251599999,
          "quote_volume": 106527.7068,
          "trades": 1303,
          "taker_buy_base": 321615.0,
          "taker_buy_quote": 41838.6694
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.1295,
          "high": 0.1298,
          "low": 0.1283,
          "close": 0.1288,
          "volume": 941511.0,
          "close_time": 1768255199999,
          "quote_volume": 121417.654,
          "trades": 1411,
          "taker_buy_base": 384991.0,
          "taker_buy_quote": 49662.9495
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.1288,
          "high": 0.1298,
          "low": 0.1287,
          "close": 0.1294,
          "volume": 619213.0,
          "close_time": 1768258799999,
          "quote_volume": 80106.0671,
          "trades": 817,
          "taker_buy_base": 317214.0,
          "taker_buy_quote": 41036.7747
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.1294,
          "high": 0.1296,
          "low": 0.1288,
          "close": 0.1289,
          "volume": 486753.0,
          "close_time": 1768262399999,
          "quote_volume": 62856.0847,
          "trades": 531,
          "taker_buy_base": 238163.0,
          "taker_buy_quote": 30754.5308
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.1288,
          "high": 0.1295,
          "low": 0.1288,
          "close": 0.1295,
          "volume": 713473.0,
          "close_time": 1768265999999,
          "quote_volume": 92157.1637,
          "trades": 1033,
          "taker_buy_base": 395906.0,
          "taker_buy_quote": 51139.7616
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.1294,
          "high": 0.1298,
          "low": 0.129,
          "close": 0.1294,
          "volume": 570116.0,
          "close_time": 1768269599999,
          "quote_volume": 73831.0578,
          "trades": 1075,
          "taker_buy_base": 289747.0,
          "taker_buy_quote": 37529.7867
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.1294,
          "high": 0.1303,
          "low": 0.1293,
          "close": 0.1293,
          "volume": 296087.0,
          "close_time": 1768273199999,
          "quote_volume": 38471.5454,
          "trades": 670,
          "taker_buy_base": 178830.0,
          "taker_buy_quote": 23241.565
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.1295,
          "high": 0.1303,
          "low": 0.1292,
          "close": 0.1302,
          "volume": 325415.0,
          "close_time": 1768276799999,
          "quote_volume": 42202.6105,
          "trades": 749,
          "taker_buy_base": 237542.0,
          "taker_buy_quote": 30799.7506
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.1302,
          "high": 0.1307,
          "low": 0.1302,
          "close": 0.1307,
          "volume": 177455.0,
          "close_time": 1768280399999,
          "quote_volume": 23151.7472,
          "trades": 592,
          "taker_buy_base": 108151.0,
          "taker_buy_quote": 14110.2595
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.1308,
          "high": 0.1314,
          "low": 0.1296,
          "close": 0.1297,
          "volume": 425395.0,
          "close_time": 1768283999999,
          "quote_volume": 55575.6837,
          "trades": 1388,
          "taker_buy_base": 207026.0,
          "taker_buy_quote": 27048.7143
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.1297,
          "high": 0.1302,
          "low": 0.1293,
          "close": 0.1302,
          "volume": 707767.0,
          "close_time": 1768287599999,
          "quote_volume": 91746.1812,
          "trades": 1103,
          "taker_buy_base": 427319.0,
          "taker_buy_quote": 55404.935
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.1301,
          "high": 0.1304,
          "low": 0.1297,
          "close": 0.1303,
          "volume": 517953.0,
          "close_time": 1768291199999,
          "quote_volume": 67345.3047,
          "trades": 780,
          "taker_buy_base": 296540.0,
          "taker_buy_quote": 38566.8983
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.1305,
          "high": 0.1312,
          "low": 0.13,
          "close": 0.1311,
          "volume": 263123.0,
          "close_time": 1768294799999,
          "quote_volume": 34365.9598,
          "trades": 532,
          "taker_buy_base": 160903.0,
          "taker_buy_quote": 21037.9976
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.1311,
          "high": 0.1331,
          "low": 0.1309,
          "close": 0.1323,
          "volume": 993496.0,
          "close_time": 1768298399999,
          "quote_volume": 131168.212,
          "trades": 1506,
          "taker_buy_base": 630762.0,
          "taker_buy_quote": 83249.8147
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.1324,
          "high": 0.1333,
          "low": 0.1319,
          "close": 0.1325,
          "volume": 1055013.0,
          "close_time": 1768301999999,
          "quote_volume": 139961.331,
          "trades": 1218,
          "taker_buy_base": 392006.0,
          "taker_buy_quote": 51970.5417
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.1324,
          "high": 0.1333,
          "low": 0.1315,
          "close": 0.1326,
          "volume": 1264062.0,
          "close_time": 1768305599999,
          "quote_volume": 167133.6689,
          "trades": 1406,
          "taker_buy_base": 588153.0,
          "taker_buy_quote": 77732.3256
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.1326,
          "high": 0.1332,
          "low": 0.1322,
          "close": 0.1331,
          "volume": 704253.0,
          "close_time": 1768309199999,
          "quote_volume": 93402.4376,
          "trades": 1098,
          "taker_buy_base": 400471.0,
          "taker_buy_quote": 53117.3636
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.1332,
          "high": 0.1342,
          "low": 0.133,
          "close": 0.1335,
          "volume": 1884173.0,
          "close_time": 1768312799999,
          "quote_volume": 251486.6448,
          "trades": 2128,
          "taker_buy_base": 1187726.0,
          "taker_buy_quote": 158543.5202
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.1336,
          "high": 0.1357,
          "low": 0.1332,
          "close": 0.1346,
          "volume": 3143518.0,
          "close_time": 1768316399999,
          "quote_volume": 423631.5353,
          "trades": 3252,
          "taker_buy_base": 1681665.0,
          "taker_buy_quote": 226834.863
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.1345,
          "high": 0.1359,
          "low": 0.1338,
          "close": 0.1357,
          "volume": 2551595.0,
          "close_time": 1768319999999,
          "quote_volume": 343502.8973,
          "trades": 2891,
          "taker_buy_base": 1387401.0,
          "taker_buy_quote": 186810.0007
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.1358,
          "high": 0.1377,
          "low": 0.1358,
          "close": 0.1372,
          "volume": 1150825.0,
          "close_time": 1768323599999,
          "quote_volume": 157315.1645,
          "trades": 1892,
          "taker_buy_base": 636784.0,
          "taker_buy_quote": 87067.7854
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.1372,
          "high": 0.1372,
          "low": 0.1358,
          "close": 0.136,
          "volume": 750582.0,
          "close_time": 1768327199999,
          "quote_volume": 102196.3862,
          "trades": 961,
          "taker_buy_base": 350874.0,
          "taker_buy_quote": 47778.1706
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.1359,
          "high": 0.1369,
          "low": 0.1356,
          "close": 0.1357,
          "volume": 917432.0,
          "close_time": 1768330799999,
          "quote_volume": 125109.3023,
          "trades": 1223,
          "taker_buy_base": 564275.0,
          "taker_buy_quote": 76977.1953
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.1357,
          "high": 0.1368,
          "low": 0.1352,
          "close": 0.1366,
          "volume": 792034.0,
          "close_time": 1768334399999,
          "quote_volume": 107768.3676,
          "trades": 1124,
          "taker_buy_base": 485839.0,
          "taker_buy_quote": 66079.3209
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.1367,
          "high": 0.1371,
          "low": 0.135,
          "close": 0.1359,
          "volume": 1864065.0,
          "close_time": 1768337999999,
          "quote_volume": 253680.0212,
          "trades": 1936,
          "taker_buy_base": 819464.0,
          "taker_buy_quote": 111537.1586
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.1358,
          "high": 0.1369,
          "low": 0.1358,
          "close": 0.1361,
          "volume": 1334723.0,
          "close_time": 1768341599999,
          "quote_volume": 181960.0213,
          "trades": 1080,
          "taker_buy_base": 681439.0,
          "taker_buy_quote": 92988.9619
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.1362,
          "high": 0.1404,
          "low": 0.1362,
          "close": 0.1401,
          "volume": 2254514.0,
          "close_time": 1768345199999,
          "quote_volume": 313396.5848,
          "trades": 3462,
          "taker_buy_base": 1245108.0,
          "taker_buy_quote": 173011.091
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.1403,
          "high": 0.1408,
          "low": 0.1381,
          "close": 0.1385,
          "volume": 712740.0,
          "close_time": 1768348799999,
          "quote_volume": 99479.1911,
          "trades": 1251,
          "taker_buy_base": 304869.0,
          "taker_buy_quote": 42493.577
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.1388,
          "high": 0.1398,
          "low": 0.1385,
          "close": 0.1394,
          "volume": 306962.0,
          "close_time": 1768352399999,
          "quote_volume": 42664.2571,
          "trades": 844,
          "taker_buy_base": 149736.0,
          "taker_buy_quote": 20815.1454
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.1394,
          "high": 0.1399,
          "low": 0.1387,
          "close": 0.1391,
          "volume": 403625.0,
          "close_time": 1768355999999,
          "quote_volume": 56244.0773,
          "trades": 897,
          "taker_buy_base": 273785.0,
          "taker_buy_quote": 38149.857
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.139,
          "high": 0.1399,
          "low": 0.1387,
          "close": 0.1392,
          "volume": 303433.0,
          "close_time": 1768359599999,
          "quote_volume": 42290.8255,
          "trades": 847,
          "taker_buy_base": 138873.0,
          "taker_buy_quote": 19359.4126
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.1392,
          "high": 0.1403,
          "low": 0.1388,
          "close": 0.1402,
          "volume": 146077.0,
          "close_time": 1768363199999,
          "quote_volume": 20395.4076,
          "trades": 541,
          "taker_buy_base": 109629.0,
          "taker_buy_quote": 15312.6772
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.1403,
          "high": 0.1406,
          "low": 0.1392,
          "close": 0.1394,
          "volume": 348365.0,
          "close_time": 1768366799999,
          "quote_volume": 48679.3341,
          "trades": 933,
          "taker_buy_base": 158274.0,
          "taker_buy_quote": 22121.001
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.1393,
          "high": 0.1399,
          "low": 0.1388,
          "close": 0.1395,
          "volume": 484847.0,
          "close_time": 1768370399999,
          "quote_volume": 67540.111,
          "trades": 759,
          "taker_buy_base": 261129.0,
          "taker_buy_quote": 36374.5861
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.1393,
          "high": 0.1401,
          "low": 0.1386,
          "close": 0.1401,
          "volume": 476776.0,
          "close_time": 1768373999999,
          "quote_volume": 66380.801,
          "trades": 923,
          "taker_buy_base": 285932.0,
          "taker_buy_quote": 39828.4463
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.14,
          "high": 0.14,
          "low": 0.1386,
          "close": 0.1388,
          "volume": 215992.0,
          "close_time": 1768377599999,
          "quote_volume": 30076.4545,
          "trades": 619,
          "taker_buy_base": 90264.0,
          "taker_buy_quote": 12568.0727
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.1388,
          "high": 0.1393,
          "low": 0.1385,
          "close": 0.1385,
          "volume": 241661.0,
          "close_time": 1768381199999,
          "quote_volume": 33590.4273,
          "trades": 628,
          "taker_buy_base": 147631.0,
          "taker_buy_quote": 20522.8157
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.1385,
          "high": 0.139,
          "low": 0.1384,
          "close": 0.1388,
          "volume": 292457.0,
          "close_time": 1768384799999,
          "quote_volume": 40564.4254,
          "trades": 843,
          "taker_buy_base": 175177.0,
          "taker_buy_quote": 24301.2658
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.1389,
          "high": 0.1392,
          "low": 0.1376,
          "close": 0.1378,
          "volume": 631628.0,
          "close_time": 1768388399999,
          "quote_volume": 87269.7865,
          "trades": 1086,
          "taker_buy_base": 282547.0,
          "taker_buy_quote": 39054.9317
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.1378,
          "high": 0.1379,
          "low": 0.1364,
          "close": 0.1365,
          "volume": 526578.0,
          "close_time": 1768391999999,
          "quote_volume": 72209.2967,
          "trades": 921,
          "taker_buy_base": 317096.0,
          "taker_buy_quote": 43501.6498
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.1365,
          "high": 0.1373,
          "low": 0.1364,
          "close": 0.1364,
          "volume": 287833.0,
          "close_time": 1768395599999,
          "quote_volume": 39393.5084,
          "trades": 449,
          "taker_buy_base": 148443.0,
          "taker_buy_quote": 20315.8529
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.1366,
          "high": 0.1368,
          "low": 0.1357,
          "close": 0.1367,
          "volume": 601340.0,
          "close_time": 1768399199999,
          "quote_volume": 81961.218,
          "trades": 888,
          "taker_buy_base": 251842.0,
          "taker_buy_quote": 34335.1788
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.1367,
          "high": 0.1402,
          "low": 0.1364,
          "close": 0.1392,
          "volume": 3102272.0,
          "close_time": 1768402799999,
          "quote_volume": 427777.4519,
          "trades": 3733,
          "taker_buy_base": 1621262.0,
          "taker_buy_quote": 223662.1055
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.1392,
          "high": 0.1398,
          "low": 0.1381,
          "close": 0.1389,
          "volume": 2193622.0,
          "close_time": 1768406399999,
          "quote_volume": 304517.4977,
          "trades": 2570,
          "taker_buy_base": 1091368.0,
          "taker_buy_quote": 151543.3291
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.139,
          "high": 0.1407,
          "low": 0.1389,
          "close": 0.1394,
          "volume": 1624370.0,
          "close_time": 1768409999999,
          "quote_volume": 227408.3523,
          "trades": 2062,
          "taker_buy_base": 814532.0,
          "taker_buy_quote": 114038.1705
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.1392,
          "high": 0.1396,
          "low": 0.137,
          "close": 0.1373,
          "volume": 764470.0,
          "close_time": 1768413599999,
          "quote_volume": 105719.7405,
          "trades": 1007,
          "taker_buy_base": 288306.0,
          "taker_buy_quote": 39901.3431
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.1372,
          "high": 0.1375,
          "low": 0.1352,
          "close": 0.1364,
          "volume": 871523.0,
          "close_time": 1768417199999,
          "quote_volume": 118845.2284,
          "trades": 1025,
          "taker_buy_base": 302804.0,
          "taker_buy_quote": 41309.9056
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.1363,
          "high": 0.1384,
          "low": 0.1361,
          "close": 0.137,
          "volume": 926763.0,
          "close_time": 1768420799999,
          "quote_volume": 127054.5919,
          "trades": 1139,
          "taker_buy_base": 498166.0,
          "taker_buy_quote": 68300.9973
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.137,
          "high": 0.1379,
          "low": 0.1362,
          "close": 0.137,
          "volume": 955780.0,
          "close_time": 1768424399999,
          "quote_volume": 130931.5719,
          "trades": 881,
          "taker_buy_base": 474383.0,
          "taker_buy_quote": 65017.0458
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.1369,
          "high": 0.1381,
          "low": 0.1369,
          "close": 0.1375,
          "volume": 326521.0,
          "close_time": 1768427999999,
          "quote_volume": 44933.1686,
          "trades": 302,
          "taker_buy_base": 159174.0,
          "taker_buy_quote": 21894.4684
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.1376,
          "high": 0.1376,
          "low": 0.1364,
          "close": 0.1364,
          "volume": 560946.0,
          "close_time": 1768431599999,
          "quote_volume": 76816.8908,
          "trades": 377,
          "taker_buy_base": 237885.0,
          "taker_buy_quote": 32583.6118
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.1364,
          "high": 0.1376,
          "low": 0.1364,
          "close": 0.1365,
          "volume": 390611.0,
          "close_time": 1768435199999,
          "quote_volume": 53383.7037,
          "trades": 193,
          "taker_buy_base": 221379.0,
          "taker_buy_quote": 30230.1306
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.1365,
          "high": 0.1368,
          "low": 0.1357,
          "close": 0.1358,
          "volume": 476479.0,
          "close_time": 1768438799999,
          "quote_volume": 64951.3601,
          "trades": 478,
          "taker_buy_base": 223185.0,
          "taker_buy_quote": 30439.8627
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.1362,
          "high": 0.137,
          "low": 0.1353,
          "close": 0.1357,
          "volume": 350009.0,
          "close_time": 1768442399999,
          "quote_volume": 47648.5003,
          "trades": 371,
          "taker_buy_base": 134641.0,
          "taker_buy_quote": 18337.2105
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.1357,
          "high": 0.1359,
          "low": 0.1344,
          "close": 0.1348,
          "volume": 898491.0,
          "close_time": 1768445999999,
          "quote_volume": 121346.1616,
          "trades": 923,
          "taker_buy_base": 341602.0,
          "taker_buy_quote": 46135.0599
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.1348,
          "high": 0.1349,
          "low": 0.1326,
          "close": 0.133,
          "volume": 958830.0,
          "close_time": 1768449599999,
          "quote_volume": 128084.6069,
          "trades": 1030,
          "taker_buy_base": 357558.0,
          "taker_buy_quote": 47752.281
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.1328,
          "high": 0.134,
          "low": 0.1328,
          "close": 0.1334,
          "volume": 515332.0,
          "close_time": 1768453199999,
          "quote_volume": 68766.6756,
          "trades": 498,
          "taker_buy_base": 262102.0,
          "taker_buy_quote": 34976.304
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.1334,
          "high": 0.1341,
          "low": 0.1332,
          "close": 0.1337,
          "volume": 470251.0,
          "close_time": 1768456799999,
          "quote_volume": 62810.7297,
          "trades": 447,
          "taker_buy_base": 227613.0,
          "taker_buy_quote": 30403.2952
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.1337,
          "high": 0.1339,
          "low": 0.1329,
          "close": 0.133,
          "volume": 408458.0,
          "close_time": 1768460399999,
          "quote_volume": 54534.4498,
          "trades": 362,
          "taker_buy_base": 192969.0,
          "taker_buy_quote": 25767.8673
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.133,
          "high": 0.1346,
          "low": 0.1329,
          "close": 0.1341,
          "volume": 464477.0,
          "close_time": 1768463999999,
          "quote_volume": 62220.9901,
          "trades": 409,
          "taker_buy_base": 227267.0,
          "taker_buy_quote": 30446.8602
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.1341,
          "high": 0.1341,
          "low": 0.1335,
          "close": 0.1337,
          "volume": 260655.0,
          "close_time": 1768467599999,
          "quote_volume": 34861.9726,
          "trades": 220,
          "taker_buy_base": 133862.0,
          "taker_buy_quote": 17905.8959
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.1337,
          "high": 0.1347,
          "low": 0.1329,
          "close": 0.1342,
          "volume": 705527.0,
          "close_time": 1768471199999,
          "quote_volume": 94371.4937,
          "trades": 631,
          "taker_buy_base": 337632.0,
          "taker_buy_quote": 45205.8319
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.1343,
          "high": 0.1343,
          "low": 0.1331,
          "close": 0.1337,
          "volume": 417423.0,
          "close_time": 1768474799999,
          "quote_volume": 55825.1071,
          "trades": 431,
          "taker_buy_base": 195786.0,
          "taker_buy_quote": 26191.3359
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.1337,
          "high": 0.1341,
          "low": 0.1333,
          "close": 0.1337,
          "volume": 324887.0,
          "close_time": 1768478399999,
          "quote_volume": 43453.9334,
          "trades": 353,
          "taker_buy_base": 167598.0,
          "taker_buy_quote": 22421.3253
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.1337,
          "high": 0.1345,
          "low": 0.1336,
          "close": 0.1344,
          "volume": 422285.0,
          "close_time": 1768481999999,
          "quote_volume": 56604.3208,
          "trades": 385,
          "taker_buy_base": 217935.0,
          "taker_buy_quote": 29213.3728
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.1344,
          "high": 0.1349,
          "low": 0.1342,
          "close": 0.1348,
          "volume": 429224.0,
          "close_time": 1768485599999,
          "quote_volume": 57750.3319,
          "trades": 356,
          "taker_buy_base": 232795.0,
          "taker_buy_quote": 31324.7451
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.1346,
          "high": 0.135,
          "low": 0.1323,
          "close": 0.133,
          "volume": 1673839.0,
          "close_time": 1768489199999,
          "quote_volume": 223894.785,
          "trades": 1452,
          "taker_buy_base": 800590.0,
          "taker_buy_quote": 107025.4966
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.133,
          "high": 0.1336,
          "low": 0.1298,
          "close": 0.1319,
          "volume": 2224698.0,
          "close_time": 1768492799999,
          "quote_volume": 292789.5802,
          "trades": 2138,
          "taker_buy_base": 1061598.0,
          "taker_buy_quote": 139960.5549
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.1319,
          "high": 0.1324,
          "low": 0.1308,
          "close": 0.1321,
          "volume": 935500.0,
          "close_time": 1768496399999,
          "quote_volume": 123068.5925,
          "trades": 762,
          "taker_buy_base": 543830.0,
          "taker_buy_quote": 71572.7561
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.1319,
          "high": 0.1321,
          "low": 0.1298,
          "close": 0.1299,
          "volume": 1098253.0,
          "close_time": 1768499999999,
          "quote_volume": 143988.7277,
          "trades": 1110,
          "taker_buy_base": 481590.0,
          "taker_buy_quote": 63212.5067
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.1299,
          "high": 0.1302,
          "low": 0.1279,
          "close": 0.1281,
          "volume": 1475125.0,
          "close_time": 1768503599999,
          "quote_volume": 190142.2597,
          "trades": 1648,
          "taker_buy_base": 582709.0,
          "taker_buy_quote": 75181.3984
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.128,
          "high": 0.1282,
          "low": 0.127,
          "close": 0.1281,
          "volume": 1016620.0,
          "close_time": 1768507199999,
          "quote_volume": 129805.2628,
          "trades": 1017,
          "taker_buy_base": 472072.0,
          "taker_buy_quote": 60304.0272
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.128,
          "high": 0.1286,
          "low": 0.1263,
          "close": 0.1268,
          "volume": 1064811.0,
          "close_time": 1768510799999,
          "quote_volume": 135766.0813,
          "trades": 708,
          "taker_buy_base": 509182.0,
          "taker_buy_quote": 64853.9362
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.1269,
          "high": 0.128,
          "low": 0.1269,
          "close": 0.1277,
          "volume": 273625.0,
          "close_time": 1768514399999,
          "quote_volume": 34935.4968,
          "trades": 288,
          "taker_buy_base": 135545.0,
          "taker_buy_quote": 17309.5073
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.1278,
          "high": 0.1281,
          "low": 0.1276,
          "close": 0.1279,
          "volume": 333527.0,
          "close_time": 1768517999999,
          "quote_volume": 42656.3945,
          "trades": 292,
          "taker_buy_base": 162211.0,
          "taker_buy_quote": 20748.4117
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.1279,
          "high": 0.1282,
          "low": 0.1274,
          "close": 0.1281,
          "volume": 377574.0,
          "close_time": 1768521599999,
          "quote_volume": 48308.7113,
          "trades": 280,
          "taker_buy_base": 123862.0,
          "taker_buy_quote": 15838.8662
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.128,
          "high": 0.1287,
          "low": 0.1279,
          "close": 0.1281,
          "volume": 310112.0,
          "close_time": 1768525199999,
          "quote_volume": 39760.2428,
          "trades": 334,
          "taker_buy_base": 151177.0,
          "taker_buy_quote": 19383.7594
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.1281,
          "high": 0.129,
          "low": 0.128,
          "close": 0.1285,
          "volume": 347348.0,
          "close_time": 1768528799999,
          "quote_volume": 44617.6398,
          "trades": 380,
          "taker_buy_base": 183941.0,
          "taker_buy_quote": 23626.6645
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.1283,
          "high": 0.129,
          "low": 0.1274,
          "close": 0.1289,
          "volume": 303858.0,
          "close_time": 1768532399999,
          "quote_volume": 38914.5564,
          "trades": 265,
          "taker_buy_base": 138035.0,
          "taker_buy_quote": 17691.9721
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.129,
          "high": 0.129,
          "low": 0.1281,
          "close": 0.1283,
          "volume": 270909.0,
          "close_time": 1768535999999,
          "quote_volume": 34838.4013,
          "trades": 235,
          "taker_buy_base": 139327.0,
          "taker_buy_quote": 17917.1237
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.1282,
          "high": 0.1287,
          "low": 0.1274,
          "close": 0.1276,
          "volume": 470474.0,
          "close_time": 1768539599999,
          "quote_volume": 60281.2582,
          "trades": 440,
          "taker_buy_base": 277949.0,
          "taker_buy_quote": 35635.8522
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.1277,
          "high": 0.1291,
          "low": 0.1276,
          "close": 0.1288,
          "volume": 345939.0,
          "close_time": 1768543199999,
          "quote_volume": 44438.96,
          "trades": 283,
          "taker_buy_base": 217280.0,
          "taker_buy_quote": 27919.3883
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.1288,
          "high": 0.1288,
          "low": 0.1281,
          "close": 0.1287,
          "volume": 196755.0,
          "close_time": 1768546799999,
          "quote_volume": 25286.6496,
          "trades": 339,
          "taker_buy_base": 130263.0,
          "taker_buy_quote": 16748.2313
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.1286,
          "high": 0.1288,
          "low": 0.1281,
          "close": 0.1285,
          "volume": 138448.0,
          "close_time": 1768550399999,
          "quote_volume": 17776.8751,
          "trades": 173,
          "taker_buy_base": 71979.0,
          "taker_buy_quote": 9241.2408
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.1285,
          "high": 0.1288,
          "low": 0.1282,
          "close": 0.1282,
          "volume": 162211.0,
          "close_time": 1768553999999,
          "quote_volume": 20841.275,
          "trades": 275,
          "taker_buy_base": 97985.0,
          "taker_buy_quote": 12591.641
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.1282,
          "high": 0.1285,
          "low": 0.128,
          "close": 0.128,
          "volume": 176062.0,
          "close_time": 1768557599999,
          "quote_volume": 22559.5099,
          "trades": 355,
          "taker_buy_base": 95315.0,
          "taker_buy_quote": 12216.015
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.1281,
          "high": 0.1281,
          "low": 0.1272,
          "close": 0.1277,
          "volume": 237592.0,
          "close_time": 1768561199999,
          "quote_volume": 30319.6376,
          "trades": 328,
          "taker_buy_base": 133853.0,
          "taker_buy_quote": 17088.4709
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.1275,
          "high": 0.1276,
          "low": 0.1269,
          "close": 0.1273,
          "volume": 275477.0,
          "close_time": 1768564799999,
          "quote_volume": 35053.6352,
          "trades": 337,
          "taker_buy_base": 149448.0,
          "taker_buy_quote": 19019.1379
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.1273,
          "high": 0.1273,
          "low": 0.1267,
          "close": 0.127,
          "volume": 266514.0,
          "close_time": 1768568399999,
          "quote_volume": 33838.817,
          "trades": 332,
          "taker_buy_base": 73695.0,
          "taker_buy_quote": 9354.7569
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.127,
          "high": 0.1273,
          "low": 0.1266,
          "close": 0.1272,
          "volume": 242401.0,
          "close_time": 1768571999999,
          "quote_volume": 30757.0679,
          "trades": 271,
          "taker_buy_base": 164224.0,
          "taker_buy_quote": 20846.0457
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.1272,
          "high": 0.1275,
          "low": 0.1266,
          "close": 0.1268,
          "volume": 414848.0,
          "close_time": 1768575599999,
          "quote_volume": 52746.4766,
          "trades": 335,
          "taker_buy_base": 297936.0,
          "taker_buy_quote": 37887.6413
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.1268,
          "high": 0.1276,
          "low": 0.1246,
          "close": 0.1254,
          "volume": 1551344.0,
          "close_time": 1768579199999,
          "quote_volume": 195226.758,
          "trades": 1396,
          "taker_buy_base": 625283.0,
          "taker_buy_quote": 78742.0153
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.1253,
          "high": 0.1263,
          "low": 0.1252,
          "close": 0.1255,
          "volume": 1004208.0,
          "close_time": 1768582799999,
          "quote_volume": 126348.9617,
          "trades": 814,
          "taker_buy_base": 580298.0,
          "taker_buy_quote": 73021.1464
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.1257,
          "high": 0.1257,
          "low": 0.1244,
          "close": 0.1256,
          "volume": 453836.0,
          "close_time": 1768586399999,
          "quote_volume": 56756.0781,
          "trades": 537,
          "taker_buy_base": 249851.0,
          "taker_buy_quote": 31260.3645
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.1257,
          "high": 0.1262,
          "low": 0.1254,
          "close": 0.1256,
          "volume": 383830.0,
          "close_time": 1768589999999,
          "quote_volume": 48280.0648,
          "trades": 421,
          "taker_buy_base": 260643.0,
          "taker_buy_quote": 32792.2926
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.1255,
          "high": 0.1266,
          "low": 0.1251,
          "close": 0.1265,
          "volume": 242289.0,
          "close_time": 1768593599999,
          "quote_volume": 30508.9292,
          "trades": 349,
          "taker_buy_base": 170208.0,
          "taker_buy_quote": 21450.5319
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.1266,
          "high": 0.1298,
          "low": 0.1265,
          "close": 0.1297,
          "volume": 456296.0,
          "close_time": 1768597199999,
          "quote_volume": 58578.119,
          "trades": 840,
          "taker_buy_base": 297230.0,
          "taker_buy_quote": 38132.1858
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.1297,
          "high": 0.131,
          "low": 0.1293,
          "close": 0.1295,
          "volume": 729608.0,
          "close_time": 1768600799999,
          "quote_volume": 95012.9414,
          "trades": 1001,
          "taker_buy_base": 451289.0,
          "taker_buy_quote": 58798.0297
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.1294,
          "high": 0.1319,
          "low": 0.1293,
          "close": 0.1306,
          "volume": 836604.0,
          "close_time": 1768604399999,
          "quote_volume": 109476.8327,
          "trades": 905,
          "taker_buy_base": 502422.0,
          "taker_buy_quote": 65709.9402
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.1306,
          "high": 0.1309,
          "low": 0.1302,
          "close": 0.1303,
          "volume": 97622.0,
          "close_time": 1768607999999,
          "quote_volume": 12736.5179,
          "trades": 220,
          "taker_buy_base": 58102.0,
          "taker_buy_quote": 7582.2143
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.1303,
          "high": 0.1316,
          "low": 0.13,
          "close": 0.1313,
          "volume": 624924.0,
          "close_time": 1768611599999,
          "quote_volume": 81775.4108,
          "trades": 639,
          "taker_buy_base": 420048.0,
          "taker_buy_quote": 55014.2668
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.1312,
          "high": 0.1319,
          "low": 0.1311,
          "close": 0.1315,
          "volume": 515030.0,
          "close_time": 1768615199999,
          "quote_volume": 67730.577,
          "trades": 312,
          "taker_buy_base": 201625.0,
          "taker_buy_quote": 26517.7674
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.1315,
          "high": 0.1321,
          "low": 0.1306,
          "close": 0.1307,
          "volume": 308403.0,
          "close_time": 1768618799999,
          "quote_volume": 40526.6115,
          "trades": 323,
          "taker_buy_base": 145661.0,
          "taker_buy_quote": 19144.2659
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.1308,
          "high": 0.1315,
          "low": 0.1306,
          "close": 0.1313,
          "volume": 134155.0,
          "close_time": 1768622399999,
          "quote_volume": 17577.5709,
          "trades": 212,
          "taker_buy_base": 48450.0,
          "taker_buy_quote": 6348.3727
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.1311,
          "high": 0.1318,
          "low": 0.1308,
          "close": 0.1316,
          "volume": 70771.0,
          "close_time": 1768625999999,
          "quote_volume": 9307.0368,
          "trades": 119,
          "taker_buy_base": 48832.0,
          "taker_buy_quote": 6424.1089
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.1317,
          "high": 0.1328,
          "low": 0.1317,
          "close": 0.1318,
          "volume": 182620.0,
          "close_time": 1768629599999,
          "quote_volume": 24157.8335,
          "trades": 277,
          "taker_buy_base": 113255.0,
          "taker_buy_quote": 14980.4101
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.1318,
          "high": 0.1319,
          "low": 0.1313,
          "close": 0.1318,
          "volume": 163544.0,
          "close_time": 1768633199999,
          "quote_volume": 21538.6065,
          "trades": 148,
          "taker_buy_base": 70961.0,
          "taker_buy_quote": 9347.4881
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.1317,
          "high": 0.1326,
          "low": 0.1312,
          "close": 0.1326,
          "volume": 216519.0,
          "close_time": 1768636799999,
          "quote_volume": 28597.1109,
          "trades": 250,
          "taker_buy_base": 146970.0,
          "taker_buy_quote": 19418.4323
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.1326,
          "high": 0.134,
          "low": 0.1326,
          "close": 0.1334,
          "volume": 467519.0,
          "close_time": 1768640399999,
          "quote_volume": 62303.1078,
          "trades": 680,
          "taker_buy_base": 258617.0,
          "taker_buy_quote": 34457.9034
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.1334,
          "high": 0.134,
          "low": 0.1326,
          "close": 0.1329,
          "volume": 208981.0,
          "close_time": 1768643999999,
          "quote_volume": 27902.8106,
          "trades": 259,
          "taker_buy_base": 137330.0,
          "taker_buy_quote": 18342.8603
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.1328,
          "high": 0.1334,
          "low": 0.1324,
          "close": 0.1327,
          "volume": 218065.0,
          "close_time": 1768647599999,
          "quote_volume": 28961.0009,
          "trades": 209,
          "taker_buy_base": 92670.0,
          "taker_buy_quote": 12316.3967
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.1327,
          "high": 0.1328,
          "low": 0.1317,
          "close": 0.1318,
          "volume": 323568.0,
          "close_time": 1768651199999,
          "quote_volume": 42812.0173,
          "trades": 389,
          "taker_buy_base": 166928.0,
          "taker_buy_quote": 22083.3383
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.1317,
          "high": 0.1334,
          "low": 0.1316,
          "close": 0.1329,
          "volume": 303180.0,
          "close_time": 1768654799999,
          "quote_volume": 40252.475,
          "trades": 368,
          "taker_buy_base": 209729.0,
          "taker_buy_quote": 27848.7433
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.1331,
          "high": 0.1333,
          "low": 0.1326,
          "close": 0.1327,
          "volume": 160203.0,
          "close_time": 1768658399999,
          "quote_volume": 21305.1888,
          "trades": 285,
          "taker_buy_base": 115250.0,
          "taker_buy_quote": 15326.6716
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.1327,
          "high": 0.1342,
          "low": 0.1324,
          "close": 0.1342,
          "volume": 341890.0,
          "close_time": 1768661999999,
          "quote_volume": 45602.524,
          "trades": 444,
          "taker_buy_base": 196725.0,
          "taker_buy_quote": 26218.0744
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.1342,
          "high": 0.1349,
          "low": 0.1334,
          "close": 0.1339,
          "volume": 846518.0,
          "close_time": 1768665599999,
          "quote_volume": 113674.4884,
          "trades": 558,
          "taker_buy_base": 436150.0,
          "taker_buy_quote": 58665.103
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.134,
          "high": 0.134,
          "low": 0.1329,
          "close": 0.1333,
          "volume": 321155.0,
          "close_time": 1768669199999,
          "quote_volume": 42813.5702,
          "trades": 293,
          "taker_buy_base": 146858.0,
          "taker_buy_quote": 19578.8564
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.1332,
          "high": 0.1342,
          "low": 0.1328,
          "close": 0.1332,
          "volume": 706425.0,
          "close_time": 1768672799999,
          "quote_volume": 94470.8518,
          "trades": 443,
          "taker_buy_base": 284848.0,
          "taker_buy_quote": 38070.9942
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.1332,
          "high": 0.1336,
          "low": 0.1325,
          "close": 0.1329,
          "volume": 509229.0,
          "close_time": 1768676399999,
          "quote_volume": 67768.7046,
          "trades": 244,
          "taker_buy_base": 364177.0,
          "taker_buy_quote": 48487.8674
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.1331,
          "high": 0.1333,
          "low": 0.1324,
          "close": 0.1326,
          "volume": 124398.0,
          "close_time": 1768679999999,
          "quote_volume": 16543.7469,
          "trades": 117,
          "taker_buy_base": 58106.0,
          "taker_buy_quote": 7730.1588
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.1327,
          "high": 0.1328,
          "low": 0.1318,
          "close": 0.1319,
          "volume": 416964.0,
          "close_time": 1768683599999,
          "quote_volume": 55103.7507,
          "trades": 237,
          "taker_buy_base": 72434.0,
          "taker_buy_quote": 9574.7642
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.1319,
          "high": 0.1319,
          "low": 0.1311,
          "close": 0.1313,
          "volume": 157126.0,
          "close_time": 1768687199999,
          "quote_volume": 20633.7589,
          "trades": 250,
          "taker_buy_base": 43393.0,
          "taker_buy_quote": 5701.9681
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.1312,
          "high": 0.1317,
          "low": 0.1308,
          "close": 0.1314,
          "volume": 355108.0,
          "close_time": 1768690799999,
          "quote_volume": 46572.8737,
          "trades": 315,
          "taker_buy_base": 204691.0,
          "taker_buy_quote": 26839.929
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.1313,
          "high": 0.1315,
          "low": 0.131,
          "close": 0.1314,
          "volume": 140131.0,
          "close_time": 1768694399999,
          "quote_volume": 18393.6837,
          "trades": 165,
          "taker_buy_base": 84491.0,
          "taker_buy_quote": 11088.3716
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.1314,
          "high": 0.1322,
          "low": 0.1312,
          "close": 0.1312,
          "volume": 225849.0,
          "close_time": 1768697999999,
          "quote_volume": 29760.2453,
          "trades": 265,
          "taker_buy_base": 132123.0,
          "taker_buy_quote": 17405.0816
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.1311,
          "high": 0.1312,
          "low": 0.1296,
          "close": 0.13,
          "volume": 481009.0,
          "close_time": 1768701599999,
          "quote_volume": 62653.7055,
          "trades": 559,
          "taker_buy_base": 212817.0,
          "taker_buy_quote": 27717.6155
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.13,
          "high": 0.1303,
          "low": 0.1284,
          "close": 0.1286,
          "volume": 323614.0,
          "close_time": 1768705199999,
          "quote_volume": 41801.6946,
          "trades": 492,
          "taker_buy_base": 129860.0,
          "taker_buy_quote": 16793.2076
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.1285,
          "high": 0.1295,
          "low": 0.1285,
          "close": 0.1288,
          "volume": 200259.0,
          "close_time": 1768708799999,
          "quote_volume": 25838.3214,
          "trades": 206,
          "taker_buy_base": 151642.0,
          "taker_buy_quote": 19567.5323
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.1288,
          "high": 0.1289,
          "low": 0.1283,
          "close": 0.1289,
          "volume": 172130.0,
          "close_time": 1768712399999,
          "quote_volume": 22138.7871,
          "trades": 234,
          "taker_buy_base": 113749.0,
          "taker_buy_quote": 14635.948
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.1288,
          "high": 0.1289,
          "low": 0.1285,
          "close": 0.1286,
          "volume": 142199.0,
          "close_time": 1768715999999,
          "quote_volume": 18294.3693,
          "trades": 108,
          "taker_buy_base": 72366.0,
          "taker_buy_quote": 9309.8616
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.1286,
          "high": 0.1289,
          "low": 0.1281,
          "close": 0.1282,
          "volume": 226213.0,
          "close_time": 1768719599999,
          "quote_volume": 29021.433,
          "trades": 245,
          "taker_buy_base": 75644.0,
          "taker_buy_quote": 9705.2607
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.1283,
          "high": 0.1291,
          "low": 0.1278,
          "close": 0.1288,
          "volume": 444154.0,
          "close_time": 1768723199999,
          "quote_volume": 57097.317,
          "trades": 409,
          "taker_buy_base": 278443.0,
          "taker_buy_quote": 35817.9272
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.1288,
          "high": 0.129,
          "low": 0.1286,
          "close": 0.1287,
          "volume": 202507.0,
          "close_time": 1768726799999,
          "quote_volume": 26090.8294,
          "trades": 188,
          "taker_buy_base": 110828.0,
          "taker_buy_quote": 14281.9594
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.1287,
          "high": 0.1291,
          "low": 0.1282,
          "close": 0.1287,
          "volume": 227470.0,
          "close_time": 1768730399999,
          "quote_volume": 29247.8592,
          "trades": 278,
          "taker_buy_base": 142955.0,
          "taker_buy_quote": 18385.669
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.1287,
          "high": 0.1293,
          "low": 0.1283,
          "close": 0.1293,
          "volume": 145638.0,
          "close_time": 1768733999999,
          "quote_volume": 18763.1757,
          "trades": 108,
          "taker_buy_base": 102633.0,
          "taker_buy_quote": 13221.6981
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.1292,
          "high": 0.1293,
          "low": 0.1286,
          "close": 0.1289,
          "volume": 89569.0,
          "close_time": 1768737599999,
          "quote_volume": 11559.1869,
          "trades": 93,
          "taker_buy_base": 26431.0,
          "taker_buy_quote": 3411.8789
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.1288,
          "high": 0.1291,
          "low": 0.1281,
          "close": 0.1282,
          "volume": 97916.0,
          "close_time": 1768741199999,
          "quote_volume": 12592.9817,
          "trades": 175,
          "taker_buy_base": 46546.0,
          "taker_buy_quote": 5990.514
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.1282,
          "high": 0.1285,
          "low": 0.1278,
          "close": 0.1279,
          "volume": 332220.0,
          "close_time": 1768744799999,
          "quote_volume": 42558.2957,
          "trades": 333,
          "taker_buy_base": 174988.0,
          "taker_buy_quote": 22426.2344
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.128,
          "high": 0.1287,
          "low": 0.1274,
          "close": 0.1276,
          "volume": 266167.0,
          "close_time": 1768748399999,
          "quote_volume": 34085.96,
          "trades": 383,
          "taker_buy_base": 151353.0,
          "taker_buy_quote": 19397.1279
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.1278,
          "high": 0.1292,
          "low": 0.1273,
          "close": 0.1287,
          "volume": 741349.0,
          "close_time": 1768751999999,
          "quote_volume": 95155.9767,
          "trades": 693,
          "taker_buy_base": 416084.0,
          "taker_buy_quote": 53409.8158
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.1285,
          "high": 0.1292,
          "low": 0.1279,
          "close": 0.128,
          "volume": 389561.0,
          "close_time": 1768755599999,
          "quote_volume": 50088.5831,
          "trades": 542,
          "taker_buy_base": 259024.0,
          "taker_buy_quote": 33311.6829
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.1279,
          "high": 0.1285,
          "low": 0.1277,
          "close": 0.1283,
          "volume": 353328.0,
          "close_time": 1768759199999,
          "quote_volume": 45276.6089,
          "trades": 385,
          "taker_buy_base": 182030.0,
          "taker_buy_quote": 23334.1433
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.1283,
          "high": 0.1291,
          "low": 0.1279,
          "close": 0.1284,
          "volume": 394573.0,
          "close_time": 1768762799999,
          "quote_volume": 50765.1352,
          "trades": 425,
          "taker_buy_base": 272686.0,
          "taker_buy_quote": 35084.565
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.1285,
          "high": 0.1289,
          "low": 0.1275,
          "close": 0.1276,
          "volume": 364465.0,
          "close_time": 1768766399999,
          "quote_volume": 46695.0491,
          "trades": 423,
          "taker_buy_base": 216859.0,
          "taker_buy_quote": 27796.5276
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.1277,
          "high": 0.1287,
          "low": 0.1274,
          "close": 0.128,
          "volume": 430421.0,
          "close_time": 1768769999999,
          "quote_volume": 55181.8462,
          "trades": 387,
          "taker_buy_base": 241799.0,
          "taker_buy_quote": 30998.4404
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.1281,
          "high": 0.1283,
          "low": 0.1278,
          "close": 0.1283,
          "volume": 262547.0,
          "close_time": 1768773599999,
          "quote_volume": 33618.2278,
          "trades": 252,
          "taker_buy_base": 149147.0,
          "taker_buy_quote": 19099.2649
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.1282,
          "high": 0.1287,
          "low": 0.1279,
          "close": 0.1285,
          "volume": 173944.0,
          "close_time": 1768777199999,
          "quote_volume": 22328.5202,
          "trades": 140,
          "taker_buy_base": 71342.0,
          "taker_buy_quote": 9159.9771
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.1281,
          "high": 0.1283,
          "low": 0.1226,
          "close": 0.1229,
          "volume": 2307044.0,
          "close_time": 1768780799999,
          "quote_volume": 288355.949,
          "trades": 2378,
          "taker_buy_base": 956827.0,
          "taker_buy_quote": 119462.68
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.1228,
          "high": 0.1228,
          "low": 0.1121,
          "close": 0.1178,
          "volume": 8993016.0,
          "close_time": 1768784399999,
          "quote_volume": 1058268.8077,
          "trades": 9790,
          "taker_buy_base": 4554346.0,
          "taker_buy_quote": 536158.0399
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.1177,
          "high": 0.1191,
          "low": 0.1173,
          "close": 0.1187,
          "volume": 1101573.0,
          "close_time": 1768787999999,
          "quote_volume": 130472.016,
          "trades": 1008,
          "taker_buy_base": 727954.0,
          "taker_buy_quote": 86265.3976
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.1186,
          "high": 0.1191,
          "low": 0.1185,
          "close": 0.1189,
          "volume": 331424.0,
          "close_time": 1768791599999,
          "quote_volume": 39348.197,
          "trades": 324,
          "taker_buy_base": 144690.0,
          "taker_buy_quote": 17188.9358
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.1188,
          "high": 0.1189,
          "low": 0.1185,
          "close": 0.1188,
          "volume": 240946.0,
          "close_time": 1768795199999,
          "quote_volume": 28596.1258,
          "trades": 267,
          "taker_buy_base": 114857.0,
          "taker_buy_quote": 13635.151
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.1187,
          "high": 0.1187,
          "low": 0.1178,
          "close": 0.1179,
          "volume": 281635.0,
          "close_time": 1768798799999,
          "quote_volume": 33256.9961,
          "trades": 225,
          "taker_buy_base": 66446.0,
          "taker_buy_quote": 7855.607
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.1179,
          "high": 0.119,
          "low": 0.1179,
          "close": 0.1188,
          "volume": 422945.0,
          "close_time": 1768802399999,
          "quote_volume": 50086.301,
          "trades": 402,
          "taker_buy_base": 283335.0,
          "taker_buy_quote": 33558.1513
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.1187,
          "high": 0.1191,
          "low": 0.1182,
          "close": 0.1184,
          "volume": 137327.0,
          "close_time": 1768805999999,
          "quote_volume": 16298.5543,
          "trades": 183,
          "taker_buy_base": 75134.0,
          "taker_buy_quote": 8918.4888
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.1184,
          "high": 0.1189,
          "low": 0.1183,
          "close": 0.1187,
          "volume": 158964.0,
          "close_time": 1768809599999,
          "quote_volume": 18845.7597,
          "trades": 123,
          "taker_buy_base": 34825.0,
          "taker_buy_quote": 4130.9167
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.1186,
          "high": 0.1204,
          "low": 0.1185,
          "close": 0.1204,
          "volume": 382846.0,
          "close_time": 1768813199999,
          "quote_volume": 45811.6962,
          "trades": 395,
          "taker_buy_base": 187233.0,
          "taker_buy_quote": 22387.6774
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.1202,
          "high": 0.1203,
          "low": 0.1194,
          "close": 0.1203,
          "volume": 180146.0,
          "close_time": 1768816799999,
          "quote_volume": 21576.6463,
          "trades": 465,
          "taker_buy_base": 80447.0,
          "taker_buy_quote": 9637.2961
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.1203,
          "high": 0.1203,
          "low": 0.1194,
          "close": 0.1198,
          "volume": 158614.0,
          "close_time": 1768820399999,
          "quote_volume": 18985.0417,
          "trades": 338,
          "taker_buy_base": 78274.0,
          "taker_buy_quote": 9372.1762
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.1198,
          "high": 0.1203,
          "low": 0.1197,
          "close": 0.1197,
          "volume": 65356.0,
          "close_time": 1768823999999,
          "quote_volume": 7838.1973,
          "trades": 87,
          "taker_buy_base": 43951.0,
          "taker_buy_quote": 5271.1432
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.1197,
          "high": 0.1199,
          "low": 0.1188,
          "close": 0.1191,
          "volume": 145019.0,
          "close_time": 1768827599999,
          "quote_volume": 17313.8674,
          "trades": 199,
          "taker_buy_base": 45732.0,
          "taker_buy_quote": 5459.7489
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.1191,
          "high": 0.1199,
          "low": 0.1189,
          "close": 0.1193,
          "volume": 169116.0,
          "close_time": 1768831199999,
          "quote_volume": 20185.8265,
          "trades": 257,
          "taker_buy_base": 84301.0,
          "taker_buy_quote": 10071.809
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.1192,
          "high": 0.12,
          "low": 0.119,
          "close": 0.1192,
          "volume": 286145.0,
          "close_time": 1768834799999,
          "quote_volume": 34174.6888,
          "trades": 392,
          "taker_buy_base": 105326.0,
          "taker_buy_quote": 12571.3197
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.1194,
          "high": 0.1194,
          "low": 0.1182,
          "close": 0.1191,
          "volume": 474230.0,
          "close_time": 1768838399999,
          "quote_volume": 56344.3116,
          "trades": 377,
          "taker_buy_base": 276237.0,
          "taker_buy_quote": 32829.5868
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.1188,
          "high": 0.1208,
          "low": 0.1188,
          "close": 0.1205,
          "volume": 225503.0,
          "close_time": 1768841999999,
          "quote_volume": 27034.5797,
          "trades": 427,
          "taker_buy_base": 112264.0,
          "taker_buy_quote": 13459.2047
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.1205,
          "high": 0.1213,
          "low": 0.1202,
          "close": 0.1211,
          "volume": 315541.0,
          "close_time": 1768845599999,
          "quote_volume": 38094.0707,
          "trades": 374,
          "taker_buy_base": 153413.0,
          "taker_buy_quote": 18528.6205
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.1213,
          "high": 0.1217,
          "low": 0.1206,
          "close": 0.121,
          "volume": 188586.0,
          "close_time": 1768849199999,
          "quote_volume": 22829.2126,
          "trades": 291,
          "taker_buy_base": 93590.0,
          "taker_buy_quote": 11340.3319
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.121,
          "high": 0.1226,
          "low": 0.121,
          "close": 0.1217,
          "volume": 520965.0,
          "close_time": 1768852799999,
          "quote_volume": 63646.8963,
          "trades": 669,
          "taker_buy_base": 218273.0,
          "taker_buy_quote": 26652.2061
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.1218,
          "high": 0.1221,
          "low": 0.1214,
          "close": 0.1215,
          "volume": 243791.0,
          "close_time": 1768856399999,
          "quote_volume": 29638.3626,
          "trades": 261,
          "taker_buy_base": 98889.0,
          "taker_buy_quote": 12029.7173
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.1215,
          "high": 0.1218,
          "low": 0.1209,
          "close": 0.121,
          "volume": 214728.0,
          "close_time": 1768859999999,
          "quote_volume": 26024.2197,
          "trades": 229,
          "taker_buy_base": 89858.0,
          "taker_buy_quote": 10891.5097
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.121,
          "high": 0.1214,
          "low": 0.1202,
          "close": 0.1202,
          "volume": 200926.0,
          "close_time": 1768863599999,
          "quote_volume": 24278.1095,
          "trades": 255,
          "taker_buy_base": 93419.0,
          "taker_buy_quote": 11294.4859
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.1202,
          "high": 0.1214,
          "low": 0.1202,
          "close": 0.1208,
          "volume": 195325.0,
          "close_time": 1768867199999,
          "quote_volume": 23599.9383,
          "trades": 252,
          "taker_buy_base": 75365.0,
          "taker_buy_quote": 9110.1699
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.1209,
          "high": 0.1209,
          "low": 0.12,
          "close": 0.12,
          "volume": 63153.0,
          "close_time": 1768870799999,
          "quote_volume": 7604.2469,
          "trades": 101,
          "taker_buy_base": 37364.0,
          "taker_buy_quote": 4500.6279
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.12,
          "high": 0.1207,
          "low": 0.1197,
          "close": 0.1201,
          "volume": 146488.0,
          "close_time": 1768874399999,
          "quote_volume": 17602.9476,
          "trades": 190,
          "taker_buy_base": 67306.0,
          "taker_buy_quote": 8098.4886
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.1199,
          "high": 0.1203,
          "low": 0.1193,
          "close": 0.1201,
          "volume": 178648.0,
          "close_time": 1768877999999,
          "quote_volume": 21414.7462,
          "trades": 264,
          "taker_buy_base": 94797.0,
          "taker_buy_quote": 11362.3261
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.1203,
          "high": 0.1204,
          "low": 0.1191,
          "close": 0.1197,
          "volume": 95700.0,
          "close_time": 1768881599999,
          "quote_volume": 11446.9423,
          "trades": 118,
          "taker_buy_base": 57483.0,
          "taker_buy_quote": 6877.6575
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.1197,
          "high": 0.12,
          "low": 0.1194,
          "close": 0.1196,
          "volume": 59199.0,
          "close_time": 1768885199999,
          "quote_volume": 7086.202,
          "trades": 92,
          "taker_buy_base": 24368.0,
          "taker_buy_quote": 2918.0124
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.1195,
          "high": 0.1203,
          "low": 0.1189,
          "close": 0.1197,
          "volume": 360304.0,
          "close_time": 1768888799999,
          "quote_volume": 43060.4335,
          "trades": 325,
          "taker_buy_base": 131752.0,
          "taker_buy_quote": 15773.5023
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.1195,
          "high": 0.1195,
          "low": 0.1181,
          "close": 0.1184,
          "volume": 1271104.0,
          "close_time": 1768892399999,
          "quote_volume": 150977.8317,
          "trades": 1180,
          "taker_buy_base": 609665.0,
          "taker_buy_quote": 72439.214
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.1185,
          "high": 0.1191,
          "low": 0.1181,
          "close": 0.1182,
          "volume": 614472.0,
          "close_time": 1768895999999,
          "quote_volume": 72890.1438,
          "trades": 523,
          "taker_buy_base": 323455.0,
          "taker_buy_quote": 38371.6801
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.1182,
          "high": 0.1184,
          "low": 0.1162,
          "close": 0.1168,
          "volume": 1348065.0,
          "close_time": 1768899599999,
          "quote_volume": 157995.4415,
          "trades": 1374,
          "taker_buy_base": 609557.0,
          "taker_buy_quote": 71422.9077
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.1168,
          "high": 0.1172,
          "low": 0.1166,
          "close": 0.1172,
          "volume": 436309.0,
          "close_time": 1768903199999,
          "quote_volume": 50981.603,
          "trades": 364,
          "taker_buy_base": 218481.0,
          "taker_buy_quote": 25535.5247
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.1172,
          "high": 0.1181,
          "low": 0.1172,
          "close": 0.1178,
          "volume": 377326.0,
          "close_time": 1768906799999,
          "quote_volume": 44429.8462,
          "trades": 338,
          "taker_buy_base": 200805.0,
          "taker_buy_quote": 23637.1577
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.1178,
          "high": 0.118,
          "low": 0.1167,
          "close": 0.1169,
          "volume": 248775.0,
          "close_time": 1768910399999,
          "quote_volume": 29165.7076,
          "trades": 288,
          "taker_buy_base": 127962.0,
          "taker_buy_quote": 14999.808
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.1168,
          "high": 0.1179,
          "low": 0.1168,
          "close": 0.1176,
          "volume": 327944.0,
          "close_time": 1768913999999,
          "quote_volume": 38526.7267,
          "trades": 317,
          "taker_buy_base": 155723.0,
          "taker_buy_quote": 18291.1016
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.1176,
          "high": 0.1176,
          "low": 0.1163,
          "close": 0.1163,
          "volume": 551354.0,
          "close_time": 1768917599999,
          "quote_volume": 64414.1519,
          "trades": 519,
          "taker_buy_base": 227791.0,
          "taker_buy_quote": 26611.9022
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.1164,
          "high": 0.1183,
          "low": 0.1164,
          "close": 0.1175,
          "volume": 912855.0,
          "close_time": 1768921199999,
          "quote_volume": 107175.2566,
          "trades": 1086,
          "taker_buy_base": 427620.0,
          "taker_buy_quote": 50209.3204
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.1174,
          "high": 0.1175,
          "low": 0.1157,
          "close": 0.1165,
          "volume": 1654987.0,
          "close_time": 1768924799999,
          "quote_volume": 192600.1633,
          "trades": 1558,
          "taker_buy_base": 791600.0,
          "taker_buy_quote": 92134.1041
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.1165,
          "high": 0.1169,
          "low": 0.1146,
          "close": 0.1149,
          "volume": 1507432.0,
          "close_time": 1768928399999,
          "quote_volume": 174387.8926,
          "trades": 1062,
          "taker_buy_base": 608044.0,
          "taker_buy_quote": 70441.2514
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.1148,
          "high": 0.1158,
          "low": 0.1139,
          "close": 0.1146,
          "volume": 1174820.0,
          "close_time": 1768931999999,
          "quote_volume": 134691.9012,
          "trades": 1038,
          "taker_buy_base": 563315.0,
          "taker_buy_quote": 64617.07
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.1146,
          "high": 0.116,
          "low": 0.1142,
          "close": 0.1149,
          "volume": 2350788.0,
          "close_time": 1768935599999,
          "quote_volume": 270416.5741,
          "trades": 1364,
          "taker_buy_base": 1251166.0,
          "taker_buy_quote": 144021.414
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.1151,
          "high": 0.1158,
          "low": 0.1151,
          "close": 0.1154,
          "volume": 441312.0,
          "close_time": 1768939199999,
          "quote_volume": 50941.5128,
          "trades": 363,
          "taker_buy_base": 259696.0,
          "taker_buy_quote": 29981.6118
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.1154,
          "high": 0.1161,
          "low": 0.1149,
          "close": 0.1161,
          "volume": 241302.0,
          "close_time": 1768942799999,
          "quote_volume": 27896.3517,
          "trades": 318,
          "taker_buy_base": 148476.0,
          "taker_buy_quote": 17164.2357
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.1161,
          "high": 0.1162,
          "low": 0.1148,
          "close": 0.1149,
          "volume": 286257.0,
          "close_time": 1768946399999,
          "quote_volume": 33132.6676,
          "trades": 301,
          "taker_buy_base": 101170.0,
          "taker_buy_quote": 11715.7451
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.1149,
          "high": 0.1156,
          "low": 0.1134,
          "close": 0.1146,
          "volume": 469700.0,
          "close_time": 1768949999999,
          "quote_volume": 53794.4161,
          "trades": 719,
          "taker_buy_base": 179083.0,
          "taker_buy_quote": 20508.7596
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.1147,
          "high": 0.1147,
          "low": 0.1139,
          "close": 0.1142,
          "volume": 541148.0,
          "close_time": 1768953599999,
          "quote_volume": 61863.2205,
          "trades": 494,
          "taker_buy_base": 302221.0,
          "taker_buy_quote": 34564.4049
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.1143,
          "high": 0.1162,
          "low": 0.1143,
          "close": 0.1162,
          "volume": 1217776.0,
          "close_time": 1768957199999,
          "quote_volume": 140037.9386,
          "trades": 1018,
          "taker_buy_base": 719035.0,
          "taker_buy_quote": 82771.8211
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.1162,
          "high": 0.1167,
          "low": 0.1161,
          "close": 0.1165,
          "volume": 385105.0,
          "close_time": 1768960799999,
          "quote_volume": 44805.5944,
          "trades": 450,
          "taker_buy_base": 230352.0,
          "taker_buy_quote": 26801.9533
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.1166,
          "high": 0.1175,
          "low": 0.1165,
          "close": 0.1172,
          "volume": 362682.0,
          "close_time": 1768964399999,
          "quote_volume": 42458.7057,
          "trades": 476,
          "taker_buy_base": 261768.0,
          "taker_buy_quote": 30647.7624
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.1172,
          "high": 0.1179,
          "low": 0.1171,
          "close": 0.1173,
          "volume": 296982.0,
          "close_time": 1768967999999,
          "quote_volume": 34912.226,
          "trades": 334,
          "taker_buy_base": 176467.0,
          "taker_buy_quote": 20747.3316
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.1172,
          "high": 0.1181,
          "low": 0.1171,
          "close": 0.118,
          "volume": 288674.0,
          "close_time": 1768971599999,
          "quote_volume": 33992.8715,
          "trades": 245,
          "taker_buy_base": 179519.0,
          "taker_buy_quote": 21139.4141
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.118,
          "high": 0.1188,
          "low": 0.1177,
          "close": 0.1184,
          "volume": 327939.0,
          "close_time": 1768975199999,
          "quote_volume": 38724.5558,
          "trades": 469,
          "taker_buy_base": 182042.0,
          "taker_buy_quote": 21504.9479
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.1185,
          "high": 0.1185,
          "low": 0.1178,
          "close": 0.1179,
          "volume": 271002.0,
          "close_time": 1768978799999,
          "quote_volume": 32037.7341,
          "trades": 208,
          "taker_buy_base": 154800.0,
          "taker_buy_quote": 18301.441
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.1179,
          "high": 0.1185,
          "low": 0.1177,
          "close": 0.1179,
          "volume": 342658.0,
          "close_time": 1768982399999,
          "quote_volume": 40423.0531,
          "trades": 252,
          "taker_buy_base": 162504.0,
          "taker_buy_quote": 19170.4522
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.1179,
          "high": 0.1181,
          "low": 0.1173,
          "close": 0.1177,
          "volume": 361321.0,
          "close_time": 1768985999999,
          "quote_volume": 42555.7419,
          "trades": 281,
          "taker_buy_base": 212694.0,
          "taker_buy_quote": 25056.2547
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.1177,
          "high": 0.1179,
          "low": 0.1174,
          "close": 0.1176,
          "volume": 224270.0,
          "close_time": 1768989599999,
          "quote_volume": 26396.6224,
          "trades": 163,
          "taker_buy_base": 120269.0,
          "taker_buy_quote": 14154.7446
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.1176,
          "high": 0.1182,
          "low": 0.117,
          "close": 0.117,
          "volume": 259939.0,
          "close_time": 1768993199999,
          "quote_volume": 30601.2857,
          "trades": 168,
          "taker_buy_base": 121052.0,
          "taker_buy_quote": 14248.6232
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.117,
          "high": 0.1175,
          "low": 0.1159,
          "close": 0.116,
          "volume": 540135.0,
          "close_time": 1768996799999,
          "quote_volume": 62983.4505,
          "trades": 533,
          "taker_buy_base": 240361.0,
          "taker_buy_quote": 28042.0287
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.116,
          "high": 0.1161,
          "low": 0.1145,
          "close": 0.1157,
          "volume": 1266261.0,
          "close_time": 1769000399999,
          "quote_volume": 145899.474,
          "trades": 1314,
          "taker_buy_base": 516099.0,
          "taker_buy_quote": 59457.459
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.1157,
          "high": 0.1161,
          "low": 0.1149,
          "close": 0.1153,
          "volume": 542449.0,
          "close_time": 1769003999999,
          "quote_volume": 62663.1022,
          "trades": 510,
          "taker_buy_base": 222116.0,
          "taker_buy_quote": 25675.5347
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.1152,
          "high": 0.1183,
          "low": 0.1152,
          "close": 0.1182,
          "volume": 2226845.0,
          "close_time": 1769007599999,
          "quote_volume": 261102.2607,
          "trades": 1936,
          "taker_buy_base": 1173296.0,
          "taker_buy_quote": 137561.7098
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.1181,
          "high": 0.1221,
          "low": 0.1178,
          "close": 0.1221,
          "volume": 2636168.0,
          "close_time": 1769011199999,
          "quote_volume": 315242.7164,
          "trades": 2386,
          "taker_buy_base": 1326111.0,
          "taker_buy_quote": 158724.3255
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.1221,
          "high": 0.1221,
          "low": 0.1162,
          "close": 0.1163,
          "volume": 2177140.0,
          "close_time": 1769014799999,
          "quote_volume": 261291.9564,
          "trades": 2373,
          "taker_buy_base": 834797.0,
          "taker_buy_quote": 100423.9593
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.1164,
          "high": 0.1172,
          "low": 0.1145,
          "close": 0.1161,
          "volume": 2073520.0,
          "close_time": 1769018399999,
          "quote_volume": 239833.643,
          "trades": 2108,
          "taker_buy_base": 814050.0,
          "taker_buy_quote": 94121.0856
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.1161,
          "high": 0.1173,
          "low": 0.1154,
          "close": 0.1168,
          "volume": 1359249.0,
          "close_time": 1769021999999,
          "quote_volume": 157838.487,
          "trades": 1296,
          "taker_buy_base": 647922.0,
          "taker_buy_quote": 75270.8997
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.1169,
          "high": 0.1209,
          "low": 0.1164,
          "close": 0.1207,
          "volume": 2284438.0,
          "close_time": 1769025599999,
          "quote_volume": 271629.1992,
          "trades": 2321,
          "taker_buy_base": 1186395.0,
          "taker_buy_quote": 140998.9464
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.1208,
          "high": 0.121,
          "low": 0.1188,
          "close": 0.1202,
          "volume": 1064703.0,
          "close_time": 1769029199999,
          "quote_volume": 127500.6286,
          "trades": 1069,
          "taker_buy_base": 501358.0,
          "taker_buy_quote": 60049.4966
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.1203,
          "high": 0.121,
          "low": 0.1198,
          "close": 0.1205,
          "volume": 550668.0,
          "close_time": 1769032799999,
          "quote_volume": 66328.8226,
          "trades": 405,
          "taker_buy_base": 245774.0,
          "taker_buy_quote": 29639.5322
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.1206,
          "high": 0.121,
          "low": 0.1189,
          "close": 0.1192,
          "volume": 485020.0,
          "close_time": 1769036399999,
          "quote_volume": 58232.6708,
          "trades": 493,
          "taker_buy_base": 210568.0,
          "taker_buy_quote": 25250.0642
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.119,
          "high": 0.1191,
          "low": 0.1172,
          "close": 0.1176,
          "volume": 667081.0,
          "close_time": 1769039999999,
          "quote_volume": 78861.9135,
          "trades": 1011,
          "taker_buy_base": 262901.0,
          "taker_buy_quote": 31084.1694
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.1177,
          "high": 0.1192,
          "low": 0.1177,
          "close": 0.1187,
          "volume": 554872.0,
          "close_time": 1769043599999,
          "quote_volume": 65760.7013,
          "trades": 466,
          "taker_buy_base": 312797.0,
          "taker_buy_quote": 37065.8797
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.1187,
          "high": 0.12,
          "low": 0.1186,
          "close": 0.1199,
          "volume": 600148.0,
          "close_time": 1769047199999,
          "quote_volume": 71638.4196,
          "trades": 491,
          "taker_buy_base": 318744.0,
          "taker_buy_quote": 38054.617
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.1198,
          "high": 0.1202,
          "low": 0.1197,
          "close": 0.1199,
          "volume": 389826.0,
          "close_time": 1769050799999,
          "quote_volume": 46770.6179,
          "trades": 489,
          "taker_buy_base": 203940.0,
          "taker_buy_quote": 24469.403
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.1199,
          "high": 0.1203,
          "low": 0.119,
          "close": 0.1193,
          "volume": 328592.0,
          "close_time": 1769054399999,
          "quote_volume": 39274.2259,
          "trades": 431,
          "taker_buy_base": 168423.0,
          "taker_buy_quote": 20143.8105
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.1193,
          "high": 0.1197,
          "low": 0.1191,
          "close": 0.1194,
          "volume": 371721.0,
          "close_time": 1769057999999,
          "quote_volume": 44364.2692,
          "trades": 321,
          "taker_buy_base": 165124.0,
          "taker_buy_quote": 19708.2178
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.1194,
          "high": 0.1199,
          "low": 0.1193,
          "close": 0.1195,
          "volume": 204459.0,
          "close_time": 1769061599999,
          "quote_volume": 24444.8523,
          "trades": 173,
          "taker_buy_base": 80239.0,
          "taker_buy_quote": 9594.4231
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.1195,
          "high": 0.1196,
          "low": 0.1185,
          "close": 0.1192,
          "volume": 399075.0,
          "close_time": 1769065199999,
          "quote_volume": 47510.5545,
          "trades": 362,
          "taker_buy_base": 222413.0,
          "taker_buy_quote": 26485.4823
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.1192,
          "high": 0.1193,
          "low": 0.1183,
          "close": 0.1187,
          "volume": 420314.0,
          "close_time": 1769068799999,
          "quote_volume": 49892.3448,
          "trades": 378,
          "taker_buy_base": 174877.0,
          "taker_buy_quote": 20763.1356
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.1187,
          "high": 0.1193,
          "low": 0.1185,
          "close": 0.1191,
          "volume": 498377.0,
          "close_time": 1769072399999,
          "quote_volume": 59238.944,
          "trades": 416,
          "taker_buy_base": 213614.0,
          "taker_buy_quote": 25391.7743
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.1192,
          "high": 0.1197,
          "low": 0.119,
          "close": 0.1195,
          "volume": 226472.0,
          "close_time": 1769075999999,
          "quote_volume": 27037.3276,
          "trades": 266,
          "taker_buy_base": 100402.0,
          "taker_buy_quote": 11982.7227
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.1196,
          "high": 0.1196,
          "low": 0.119,
          "close": 0.1192,
          "volume": 222490.0,
          "close_time": 1769079599999,
          "quote_volume": 26541.4375,
          "trades": 189,
          "taker_buy_base": 91065.0,
          "taker_buy_quote": 10864.176
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.119,
          "high": 0.1191,
          "low": 0.1182,
          "close": 0.1182,
          "volume": 309805.0,
          "close_time": 1769083199999,
          "quote_volume": 36716.6588,
          "trades": 358,
          "taker_buy_base": 110355.0,
          "taker_buy_quote": 13073.1061
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.1182,
          "high": 0.1183,
          "low": 0.1176,
          "close": 0.1178,
          "volume": 589556.0,
          "close_time": 1769086799999,
          "quote_volume": 69540.2227,
          "trades": 461,
          "taker_buy_base": 220044.0,
          "taker_buy_quote": 25961.5427
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.1178,
          "high": 0.1186,
          "low": 0.1171,
          "close": 0.1176,
          "volume": 658735.0,
          "close_time": 1769090399999,
          "quote_volume": 77576.2657,
          "trades": 630,
          "taker_buy_base": 318825.0,
          "taker_buy_quote": 37561.966
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.1176,
          "high": 0.1185,
          "low": 0.116,
          "close": 0.1163,
          "volume": 2104188.0,
          "close_time": 1769093999999,
          "quote_volume": 246418.1039,
          "trades": 1592,
          "taker_buy_base": 935025.0,
          "taker_buy_quote": 109643.4105
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.1163,
          "high": 0.1174,
          "low": 0.1156,
          "close": 0.1167,
          "volume": 1713653.0,
          "close_time": 1769097599999,
          "quote_volume": 199655.9491,
          "trades": 1548,
          "taker_buy_base": 784738.0,
          "taker_buy_quote": 91456.0099
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.1167,
          "high": 0.1181,
          "low": 0.1166,
          "close": 0.118,
          "volume": 1074119.0,
          "close_time": 1769101199999,
          "quote_volume": 126044.8742,
          "trades": 861,
          "taker_buy_base": 629478.0,
          "taker_buy_quote": 73904.1076
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.118,
          "high": 0.1184,
          "low": 0.1172,
          "close": 0.1184,
          "volume": 640317.0,
          "close_time": 1769104799999,
          "quote_volume": 75425.0909,
          "trades": 607,
          "taker_buy_base": 273915.0,
          "taker_buy_quote": 32264.1481
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.1183,
          "high": 0.1188,
          "low": 0.1177,
          "close": 0.1178,
          "volume": 679686.0,
          "close_time": 1769108399999,
          "quote_volume": 80295.4989,
          "trades": 565,
          "taker_buy_base": 249373.0,
          "taker_buy_quote": 29473.1676
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.1178,
          "high": 0.1187,
          "low": 0.1174,
          "close": 0.1185,
          "volume": 388096.0,
          "close_time": 1769111999999,
          "quote_volume": 45802.1363,
          "trades": 406,
          "taker_buy_base": 151739.0,
          "taker_buy_quote": 17910.0462
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.1185,
          "high": 0.1187,
          "low": 0.1174,
          "close": 0.1179,
          "volume": 696271.0,
          "close_time": 1769115599999,
          "quote_volume": 82150.7965,
          "trades": 463,
          "taker_buy_base": 269709.0,
          "taker_buy_quote": 31818.4055
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.1181,
          "high": 0.1186,
          "low": 0.1179,
          "close": 0.1182,
          "volume": 243445.0,
          "close_time": 1769119199999,
          "quote_volume": 28777.9384,
          "trades": 183,
          "taker_buy_base": 123663.0,
          "taker_buy_quote": 14618.6083
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.1181,
          "high": 0.1186,
          "low": 0.1178,
          "close": 0.1183,
          "volume": 277418.0,
          "close_time": 1769122799999,
          "quote_volume": 32782.8652,
          "trades": 139,
          "taker_buy_base": 118389.0,
          "taker_buy_quote": 13993.6717
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.1181,
          "high": 0.1186,
          "low": 0.1176,
          "close": 0.1186,
          "volume": 190098.0,
          "close_time": 1769126399999,
          "quote_volume": 22475.7982,
          "trades": 135,
          "taker_buy_base": 89709.0,
          "taker_buy_quote": 10609.1773
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.1187,
          "high": 0.1204,
          "low": 0.1187,
          "close": 0.1192,
          "volume": 1048659.0,
          "close_time": 1769129999999,
          "quote_volume": 125338.2254,
          "trades": 1037,
          "taker_buy_base": 528699.0,
          "taker_buy_quote": 63177.2621
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.1192,
          "high": 0.1208,
          "low": 0.1192,
          "close": 0.1207,
          "volume": 672806.0,
          "close_time": 1769133599999,
          "quote_volume": 80783.3899,
          "trades": 625,
          "taker_buy_base": 445646.0,
          "taker_buy_quote": 53539.0861
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.1207,
          "high": 0.122,
          "low": 0.1199,
          "close": 0.1207,
          "volume": 838808.0,
          "close_time": 1769137199999,
          "quote_volume": 101607.7136,
          "trades": 1021,
          "taker_buy_base": 491478.0,
          "taker_buy_quote": 59553.9071
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.1206,
          "high": 0.1224,
          "low": 0.1203,
          "close": 0.1215,
          "volume": 466965.0,
          "close_time": 1769140799999,
          "quote_volume": 56744.242,
          "trades": 599,
          "taker_buy_base": 283866.0,
          "taker_buy_quote": 34501.143
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.1215,
          "high": 0.1238,
          "low": 0.1215,
          "close": 0.1233,
          "volume": 1070962.0,
          "close_time": 1769144399999,
          "quote_volume": 131533.7032,
          "trades": 1029,
          "taker_buy_base": 604905.0,
          "taker_buy_quote": 74291.5666
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.1233,
          "high": 0.1233,
          "low": 0.1218,
          "close": 0.1223,
          "volume": 700289.0,
          "close_time": 1769147999999,
          "quote_volume": 85693.0179,
          "trades": 700,
          "taker_buy_base": 294857.0,
          "taker_buy_quote": 36094.4004
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.1223,
          "high": 0.1229,
          "low": 0.1212,
          "close": 0.1212,
          "volume": 534431.0,
          "close_time": 1769151599999,
          "quote_volume": 65258.7297,
          "trades": 607,
          "taker_buy_base": 273693.0,
          "taker_buy_quote": 33446.7014
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.1213,
          "high": 0.1214,
          "low": 0.1209,
          "close": 0.1213,
          "volume": 371238.0,
          "close_time": 1769155199999,
          "quote_volume": 44966.6621,
          "trades": 370,
          "taker_buy_base": 215833.0,
          "taker_buy_quote": 26154.0808
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.1213,
          "high": 0.1214,
          "low": 0.1201,
          "close": 0.1206,
          "volume": 634218.0,
          "close_time": 1769158799999,
          "quote_volume": 76513.5083,
          "trades": 778,
          "taker_buy_base": 332326.0,
          "taker_buy_quote": 40100.3825
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.1206,
          "high": 0.1207,
          "low": 0.12,
          "close": 0.1202,
          "volume": 382355.0,
          "close_time": 1769162399999,
          "quote_volume": 46022.3518,
          "trades": 371,
          "taker_buy_base": 227960.0,
          "taker_buy_quote": 27437.345
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.1202,
          "high": 0.1211,
          "low": 0.1196,
          "close": 0.1201,
          "volume": 1239299.0,
          "close_time": 1769165999999,
          "quote_volume": 148868.2174,
          "trades": 828,
          "taker_buy_base": 664070.0,
          "taker_buy_quote": 79834.1293
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.1201,
          "high": 0.1209,
          "low": 0.1201,
          "close": 0.1207,
          "volume": 326379.0,
          "close_time": 1769169599999,
          "quote_volume": 39346.5508,
          "trades": 293,
          "taker_buy_base": 253260.0,
          "taker_buy_quote": 30530.7586
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.1207,
          "high": 0.1208,
          "low": 0.1202,
          "close": 0.1204,
          "volume": 154561.0,
          "close_time": 1769173199999,
          "quote_volume": 18640.4975,
          "trades": 162,
          "taker_buy_base": 82620.0,
          "taker_buy_quote": 9964.8598
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.1204,
          "high": 0.1212,
          "low": 0.1202,
          "close": 0.1203,
          "volume": 301465.0,
          "close_time": 1769176799999,
          "quote_volume": 36394.9214,
          "trades": 400,
          "taker_buy_base": 141545.0,
          "taker_buy_quote": 17092.0515
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.1203,
          "high": 0.1207,
          "low": 0.1183,
          "close": 0.1196,
          "volume": 1323902.0,
          "close_time": 1769180399999,
          "quote_volume": 157973.6436,
          "trades": 1278,
          "taker_buy_base": 694141.0,
          "taker_buy_quote": 82872.0649
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.1196,
          "high": 0.1213,
          "low": 0.1188,
          "close": 0.1212,
          "volume": 1195459.0,
          "close_time": 1769183999999,
          "quote_volume": 143738.1473,
          "trades": 1242,
          "taker_buy_base": 776783.0,
          "taker_buy_quote": 93422.7581
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.1213,
          "high": 0.1224,
          "low": 0.12,
          "close": 0.1214,
          "volume": 1747857.0,
          "close_time": 1769187599999,
          "quote_volume": 212040.4664,
          "trades": 1624,
          "taker_buy_base": 929912.0,
          "taker_buy_quote": 112837.1651
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.1214,
          "high": 0.1227,
          "low": 0.1207,
          "close": 0.1215,
          "volume": 2029861.0,
          "close_time": 1769191199999,
          "quote_volume": 246782.8803,
          "trades": 1485,
          "taker_buy_base": 1066315.0,
          "taker_buy_quote": 129691.8808
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.1214,
          "high": 0.1224,
          "low": 0.1213,
          "close": 0.1214,
          "volume": 543133.0,
          "close_time": 1769194799999,
          "quote_volume": 66187.6517,
          "trades": 407,
          "taker_buy_base": 304346.0,
          "taker_buy_quote": 37095.9788
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.1214,
          "high": 0.1214,
          "low": 0.12,
          "close": 0.1204,
          "volume": 880878.0,
          "close_time": 1769198399999,
          "quote_volume": 106282.1665,
          "trades": 757,
          "taker_buy_base": 369313.0,
          "taker_buy_quote": 44560.7933
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.1204,
          "high": 0.1208,
          "low": 0.1186,
          "close": 0.1204,
          "volume": 1297188.0,
          "close_time": 1769201999999,
          "quote_volume": 155529.2201,
          "trades": 1122,
          "taker_buy_base": 771455.0,
          "taker_buy_quote": 92568.9645
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.1204,
          "high": 0.1209,
          "low": 0.1201,
          "close": 0.1204,
          "volume": 434759.0,
          "close_time": 1769205599999,
          "quote_volume": 52403.4002,
          "trades": 283,
          "taker_buy_base": 211798.0,
          "taker_buy_quote": 25536.684
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.1204,
          "high": 0.1211,
          "low": 0.1202,
          "close": 0.1206,
          "volume": 296205.0,
          "close_time": 1769209199999,
          "quote_volume": 35743.6773,
          "trades": 177,
          "taker_buy_base": 147807.0,
          "taker_buy_quote": 17839.5534
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.1204,
          "high": 0.1205,
          "low": 0.1197,
          "close": 0.1202,
          "volume": 260577.0,
          "close_time": 1769212799999,
          "quote_volume": 31285.0124,
          "trades": 306,
          "taker_buy_base": 137922.0,
          "taker_buy_quote": 16557.6233
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.1202,
          "high": 0.1202,
          "low": 0.1193,
          "close": 0.1193,
          "volume": 328932.0,
          "close_time": 1769216399999,
          "quote_volume": 39349.7599,
          "trades": 294,
          "taker_buy_base": 175924.0,
          "taker_buy_quote": 21051.3495
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.1192,
          "high": 0.1194,
          "low": 0.1191,
          "close": 0.1192,
          "volume": 183907.0,
          "close_time": 1769219999999,
          "quote_volume": 21937.0529,
          "trades": 177,
          "taker_buy_base": 98038.0,
          "taker_buy_quote": 11696.1377
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.1194,
          "high": 0.1205,
          "low": 0.1192,
          "close": 0.1203,
          "volume": 274187.0,
          "close_time": 1769223599999,
          "quote_volume": 32927.1608,
          "trades": 239,
          "taker_buy_base": 146027.0,
          "taker_buy_quote": 17523.5563
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.1203,
          "high": 0.1209,
          "low": 0.1202,
          "close": 0.1206,
          "volume": 83016.0,
          "close_time": 1769227199999,
          "quote_volume": 10008.8232,
          "trades": 139,
          "taker_buy_base": 65769.0,
          "taker_buy_quote": 7929.8627
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.1206,
          "high": 0.1209,
          "low": 0.1199,
          "close": 0.12,
          "volume": 256507.0,
          "close_time": 1769230799999,
          "quote_volume": 30901.783,
          "trades": 222,
          "taker_buy_base": 188642.0,
          "taker_buy_quote": 22727.7013
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.12,
          "high": 0.1202,
          "low": 0.1197,
          "close": 0.12,
          "volume": 150975.0,
          "close_time": 1769234399999,
          "quote_volume": 18096.8443,
          "trades": 177,
          "taker_buy_base": 96595.0,
          "taker_buy_quote": 11577.8965
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.12,
          "high": 0.1205,
          "low": 0.1198,
          "close": 0.1202,
          "volume": 89685.0,
          "close_time": 1769237999999,
          "quote_volume": 10772.5585,
          "trades": 167,
          "taker_buy_base": 29951.0,
          "taker_buy_quote": 3599.3481
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.1203,
          "high": 0.1204,
          "low": 0.1199,
          "close": 0.1199,
          "volume": 29913.0,
          "close_time": 1769241599999,
          "quote_volume": 3595.027,
          "trades": 52,
          "taker_buy_base": 16401.0,
          "taker_buy_quote": 1972.0005
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.1198,
          "high": 0.1203,
          "low": 0.1197,
          "close": 0.1201,
          "volume": 53580.0,
          "close_time": 1769245199999,
          "quote_volume": 6433.9674,
          "trades": 65,
          "taker_buy_base": 25190.0,
          "taker_buy_quote": 3025.1942
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.1199,
          "high": 0.1201,
          "low": 0.1197,
          "close": 0.1198,
          "volume": 49419.0,
          "close_time": 1769248799999,
          "quote_volume": 5925.2047,
          "trades": 99,
          "taker_buy_base": 25885.0,
          "taker_buy_quote": 3104.1066
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.1198,
          "high": 0.12,
          "low": 0.1197,
          "close": 0.1199,
          "volume": 37884.0,
          "close_time": 1769252399999,
          "quote_volume": 4541.202,
          "trades": 54,
          "taker_buy_base": 835.0,
          "taker_buy_quote": 100.1165
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.1199,
          "high": 0.12,
          "low": 0.1197,
          "close": 0.1197,
          "volume": 57722.0,
          "close_time": 1769255999999,
          "quote_volume": 6922.1296,
          "trades": 40,
          "taker_buy_base": 47178.0,
          "taker_buy_quote": 5658.9573
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.1196,
          "high": 0.1199,
          "low": 0.1195,
          "close": 0.1196,
          "volume": 81489.0,
          "close_time": 1769259599999,
          "quote_volume": 9743.5382,
          "trades": 126,
          "taker_buy_base": 52793.0,
          "taker_buy_quote": 6312.4592
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.1197,
          "high": 0.1198,
          "low": 0.1192,
          "close": 0.1192,
          "volume": 140339.0,
          "close_time": 1769263199999,
          "quote_volume": 16787.6917,
          "trades": 224,
          "taker_buy_base": 74062.0,
          "taker_buy_quote": 8861.7627
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.1192,
          "high": 0.1198,
          "low": 0.119,
          "close": 0.1196,
          "volume": 144826.0,
          "close_time": 1769266799999,
          "quote_volume": 17310.8362,
          "trades": 229,
          "taker_buy_base": 46717.0,
          "taker_buy_quote": 5584.0715
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.1197,
          "high": 0.1198,
          "low": 0.1186,
          "close": 0.1186,
          "volume": 137592.0,
          "close_time": 1769270399999,
          "quote_volume": 16415.8018,
          "trades": 224,
          "taker_buy_base": 35891.0,
          "taker_buy_quote": 4287.1029
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.1188,
          "high": 0.1194,
          "low": 0.1181,
          "close": 0.1193,
          "volume": 314950.0,
          "close_time": 1769273999999,
          "quote_volume": 37417.4482,
          "trades": 396,
          "taker_buy_base": 194615.0,
          "taker_buy_quote": 23127.0185
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.1192,
          "high": 0.1194,
          "low": 0.119,
          "close": 0.1191,
          "volume": 203028.0,
          "close_time": 1769277599999,
          "quote_volume": 24190.5378,
          "trades": 186,
          "taker_buy_base": 47560.0,
          "taker_buy_quote": 5666.5208
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.119,
          "high": 0.1191,
          "low": 0.1182,
          "close": 0.1182,
          "volume": 129974.0,
          "close_time": 1769281199999,
          "quote_volume": 15421.4309,
          "trades": 189,
          "taker_buy_base": 37134.0,
          "taker_buy_quote": 4410.5209
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.1182,
          "high": 0.1185,
          "low": 0.1177,
          "close": 0.1178,
          "volume": 159713.0,
          "close_time": 1769284799999,
          "quote_volume": 18849.5227,
          "trades": 236,
          "taker_buy_base": 56264.0,
          "taker_buy_quote": 6640.2184
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.1178,
          "high": 0.1185,
          "low": 0.1178,
          "close": 0.1183,
          "volume": 72185.0,
          "close_time": 1769288399999,
          "quote_volume": 8537.1079,
          "trades": 132,
          "taker_buy_base": 34651.0,
          "taker_buy_quote": 4094.9359
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.1183,
          "high": 0.1185,
          "low": 0.1181,
          "close": 0.1184,
          "volume": 113673.0,
          "close_time": 1769291999999,
          "quote_volume": 13447.5259,
          "trades": 61,
          "taker_buy_base": 74892.0,
          "taker_buy_quote": 8861.0102
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.1183,
          "high": 0.1187,
          "low": 0.1181,
          "close": 0.1185,
          "volume": 63412.0,
          "close_time": 1769295599999,
          "quote_volume": 7507.2159,
          "trades": 106,
          "taker_buy_base": 41897.0,
          "taker_buy_quote": 4959.1513
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.1186,
          "high": 0.1186,
          "low": 0.1182,
          "close": 0.1185,
          "volume": 50813.0,
          "close_time": 1769299199999,
          "quote_volume": 6016.7251,
          "trades": 71,
          "taker_buy_base": 26200.0,
          "taker_buy_quote": 3102.1377
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.1184,
          "high": 0.119,
          "low": 0.1183,
          "close": 0.119,
          "volume": 161651.0,
          "close_time": 1769302799999,
          "quote_volume": 19182.4596,
          "trades": 159,
          "taker_buy_base": 68635.0,
          "taker_buy_quote": 8149.7413
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.1191,
          "high": 0.1192,
          "low": 0.1183,
          "close": 0.1184,
          "volume": 77968.0,
          "close_time": 1769306399999,
          "quote_volume": 9256.7057,
          "trades": 104,
          "taker_buy_base": 38723.0,
          "taker_buy_quote": 4595.5579
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.1186,
          "high": 0.1189,
          "low": 0.1181,
          "close": 0.1182,
          "volume": 96036.0,
          "close_time": 1769309999999,
          "quote_volume": 11371.9202,
          "trades": 108,
          "taker_buy_base": 45336.0,
          "taker_buy_quote": 5373.7574
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.1183,
          "high": 0.1185,
          "low": 0.1169,
          "close": 0.1173,
          "volume": 207628.0,
          "close_time": 1769313599999,
          "quote_volume": 24381.7545,
          "trades": 319,
          "taker_buy_base": 83886.0,
          "taker_buy_quote": 9846.9261
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.1172,
          "high": 0.1177,
          "low": 0.1169,
          "close": 0.1172,
          "volume": 196390.0,
          "close_time": 1769317199999,
          "quote_volume": 23006.0389,
          "trades": 192,
          "taker_buy_base": 115889.0,
          "taker_buy_quote": 13574.7913
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.1172,
          "high": 0.1173,
          "low": 0.1169,
          "close": 0.1172,
          "volume": 179783.0,
          "close_time": 1769320799999,
          "quote_volume": 21052.5392,
          "trades": 212,
          "taker_buy_base": 109558.0,
          "taker_buy_quote": 12826.0898
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.1171,
          "high": 0.1171,
          "low": 0.1166,
          "close": 0.1167,
          "volume": 100487.0,
          "close_time": 1769324399999,
          "quote_volume": 11738.4419,
          "trades": 112,
          "taker_buy_base": 54112.0,
          "taker_buy_quote": 6325.7667
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.1166,
          "high": 0.1168,
          "low": 0.1163,
          "close": 0.1166,
          "volume": 124342.0,
          "close_time": 1769327999999,
          "quote_volume": 14490.423,
          "trades": 160,
          "taker_buy_base": 58244.0,
          "taker_buy_quote": 6788.0996
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.1167,
          "high": 0.1168,
          "low": 0.1158,
          "close": 0.1161,
          "volume": 355685.0,
          "close_time": 1769331599999,
          "quote_volume": 41360.7285,
          "trades": 284,
          "taker_buy_base": 148968.0,
          "taker_buy_quote": 17336.1324
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.116,
          "high": 0.1166,
          "low": 0.1158,
          "close": 0.1162,
          "volume": 236343.0,
          "close_time": 1769335199999,
          "quote_volume": 27447.8534,
          "trades": 205,
          "taker_buy_base": 104143.0,
          "taker_buy_quote": 12093.2218
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.1164,
          "high": 0.1175,
          "low": 0.1164,
          "close": 0.1171,
          "volume": 143779.0,
          "close_time": 1769338799999,
          "quote_volume": 16839.7777,
          "trades": 201,
          "taker_buy_base": 75729.0,
          "taker_buy_quote": 8867.4944
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.117,
          "high": 0.1173,
          "low": 0.1165,
          "close": 0.1167,
          "volume": 96484.0,
          "close_time": 1769342399999,
          "quote_volume": 11271.2579,
          "trades": 95,
          "taker_buy_base": 21242.0,
          "taker_buy_quote": 2483.1021
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.1166,
          "high": 0.1166,
          "low": 0.1159,
          "close": 0.1165,
          "volume": 192177.0,
          "close_time": 1769345999999,
          "quote_volume": 22346.829,
          "trades": 155,
          "taker_buy_base": 111291.0,
          "taker_buy_quote": 12945.0008
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.1166,
          "high": 0.1167,
          "low": 0.1162,
          "close": 0.1166,
          "volume": 26414.0,
          "close_time": 1769349599999,
          "quote_volume": 3078.4806,
          "trades": 32,
          "taker_buy_base": 5709.0,
          "taker_buy_quote": 664.4028
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.1166,
          "high": 0.1166,
          "low": 0.1154,
          "close": 0.1158,
          "volume": 161206.0,
          "close_time": 1769353199999,
          "quote_volume": 18687.8227,
          "trades": 193,
          "taker_buy_base": 46120.0,
          "taker_buy_quote": 5360.778
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.1159,
          "high": 0.1163,
          "low": 0.1158,
          "close": 0.1161,
          "volume": 200954.0,
          "close_time": 1769356799999,
          "quote_volume": 23314.1652,
          "trades": 179,
          "taker_buy_base": 92104.0,
          "taker_buy_quote": 10684.343
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.1161,
          "high": 0.1161,
          "low": 0.1137,
          "close": 0.1144,
          "volume": 665483.0,
          "close_time": 1769360399999,
          "quote_volume": 76198.0065,
          "trades": 915,
          "taker_buy_base": 289989.0,
          "taker_buy_quote": 33196.599
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.1144,
          "high": 0.1146,
          "low": 0.1135,
          "close": 0.1142,
          "volume": 411486.0,
          "close_time": 1769363999999,
          "quote_volume": 46959.5154,
          "trades": 533,
          "taker_buy_base": 223443.0,
          "taker_buy_quote": 25500.2135
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.1142,
          "high": 0.1143,
          "low": 0.1128,
          "close": 0.1135,
          "volume": 1127021.0,
          "close_time": 1769367599999,
          "quote_volume": 127846.6998,
          "trades": 1092,
          "taker_buy_base": 573634.0,
          "taker_buy_quote": 65113.7947
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.1134,
          "high": 0.1137,
          "low": 0.1121,
          "close": 0.1128,
          "volume": 2067987.0,
          "close_time": 1769371199999,
          "quote_volume": 233105.2619,
          "trades": 1388,
          "taker_buy_base": 1182211.0,
          "taker_buy_quote": 133287.4086
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.1129,
          "high": 0.1133,
          "low": 0.1123,
          "close": 0.1132,
          "volume": 1091379.0,
          "close_time": 1769374799999,
          "quote_volume": 123092.6676,
          "trades": 700,
          "taker_buy_base": 562831.0,
          "taker_buy_quote": 63487.8274
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.1131,
          "high": 0.1157,
          "low": 0.1131,
          "close": 0.1156,
          "volume": 1384737.0,
          "close_time": 1769378399999,
          "quote_volume": 158252.5241,
          "trades": 1303,
          "taker_buy_base": 769565.0,
          "taker_buy_quote": 87990.1556
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.1155,
          "high": 0.1156,
          "low": 0.1138,
          "close": 0.1144,
          "volume": 634878.0,
          "close_time": 1769381999999,
          "quote_volume": 72773.5599,
          "trades": 603,
          "taker_buy_base": 279019.0,
          "taker_buy_quote": 32002.521
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.1143,
          "high": 0.1148,
          "low": 0.1136,
          "close": 0.1146,
          "volume": 452570.0,
          "close_time": 1769385599999,
          "quote_volume": 51796.8899,
          "trades": 376,
          "taker_buy_base": 222247.0,
          "taker_buy_quote": 25439.7497
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.1145,
          "high": 0.116,
          "low": 0.1143,
          "close": 0.1156,
          "volume": 773913.0,
          "close_time": 1769389199999,
          "quote_volume": 89135.2507,
          "trades": 702,
          "taker_buy_base": 358255.0,
          "taker_buy_quote": 41265.7073
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.1157,
          "high": 0.1178,
          "low": 0.1156,
          "close": 0.1175,
          "volume": 1048779.0,
          "close_time": 1769392799999,
          "quote_volume": 122775.2684,
          "trades": 1129,
          "taker_buy_base": 631325.0,
          "taker_buy_quote": 73924.3186
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.1175,
          "high": 0.1175,
          "low": 0.1161,
          "close": 0.1162,
          "volume": 623888.0,
          "close_time": 1769396399999,
          "quote_volume": 72863.9696,
          "trades": 581,
          "taker_buy_base": 307109.0,
          "taker_buy_quote": 35855.5792
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.1162,
          "high": 0.1166,
          "low": 0.1157,
          "close": 0.1158,
          "volume": 412941.0,
          "close_time": 1769399999999,
          "quote_volume": 47926.716,
          "trades": 421,
          "taker_buy_base": 244631.0,
          "taker_buy_quote": 28392.5804
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.1159,
          "high": 0.1174,
          "low": 0.1158,
          "close": 0.1166,
          "volume": 457722.0,
          "close_time": 1769403599999,
          "quote_volume": 53326.3411,
          "trades": 472,
          "taker_buy_base": 332877.0,
          "taker_buy_quote": 38797.6403
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.1167,
          "high": 0.1172,
          "low": 0.1165,
          "close": 0.1167,
          "volume": 172950.0,
          "close_time": 1769407199999,
          "quote_volume": 20226.8405,
          "trades": 144,
          "taker_buy_base": 136842.0,
          "taker_buy_quote": 16005.7099
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.1167,
          "high": 0.1186,
          "low": 0.1164,
          "close": 0.1185,
          "volume": 1250158.0,
          "close_time": 1769410799999,
          "quote_volume": 147033.1318,
          "trades": 979,
          "taker_buy_base": 733766.0,
          "taker_buy_quote": 86370.1377
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.1184,
          "high": 0.1184,
          "low": 0.1174,
          "close": 0.1177,
          "volume": 585442.0,
          "close_time": 1769414399999,
          "quote_volume": 69034.6372,
          "trades": 435,
          "taker_buy_base": 319099.0,
          "taker_buy_quote": 37634.9566
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.1177,
          "high": 0.1199,
          "low": 0.1177,
          "close": 0.1186,
          "volume": 1242412.0,
          "close_time": 1769417999999,
          "quote_volume": 147951.3499,
          "trades": 1065,
          "taker_buy_base": 837892.0,
          "taker_buy_quote": 99802.91
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.1186,
          "high": 0.1188,
          "low": 0.1178,
          "close": 0.1183,
          "volume": 990761.0,
          "close_time": 1769421599999,
          "quote_volume": 117142.2974,
          "trades": 597,
          "taker_buy_base": 464950.0,
          "taker_buy_quote": 55001.1981
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.1184,
          "high": 0.1197,
          "low": 0.1181,
          "close": 0.1197,
          "volume": 874885.0,
          "close_time": 1769425199999,
          "quote_volume": 104133.3859,
          "trades": 585,
          "taker_buy_base": 570203.0,
          "taker_buy_quote": 67888.323
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.1196,
          "high": 0.1215,
          "low": 0.1196,
          "close": 0.1211,
          "volume": 1589288.0,
          "close_time": 1769428799999,
          "quote_volume": 191361.9115,
          "trades": 1172,
          "taker_buy_base": 809917.0,
          "taker_buy_quote": 97671.0799
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.1211,
          "high": 0.1223,
          "low": 0.1206,
          "close": 0.122,
          "volume": 2507971.0,
          "close_time": 1769432399999,
          "quote_volume": 304426.2289,
          "trades": 1531,
          "taker_buy_base": 1175172.0,
          "taker_buy_quote": 142600.1331
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.1219,
          "high": 0.1231,
          "low": 0.1211,
          "close": 0.1222,
          "volume": 2633554.0,
          "close_time": 1769435999999,
          "quote_volume": 321452.2627,
          "trades": 2089,
          "taker_buy_base": 1266286.0,
          "taker_buy_quote": 154688.6186
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.1222,
          "high": 0.1243,
          "low": 0.1212,
          "close": 0.1239,
          "volume": 2572112.0,
          "close_time": 1769439599999,
          "quote_volume": 315315.9221,
          "trades": 2171,
          "taker_buy_base": 1446716.0,
          "taker_buy_quote": 177586.4718
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.1238,
          "high": 0.1259,
          "low": 0.1235,
          "close": 0.1235,
          "volume": 3386950.0,
          "close_time": 1769443199999,
          "quote_volume": 422386.0261,
          "trades": 2722,
          "taker_buy_base": 1468782.0,
          "taker_buy_quote": 183347.0318
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.1236,
          "high": 0.124,
          "low": 0.1219,
          "close": 0.1225,
          "volume": 1839067.0,
          "close_time": 1769446799999,
          "quote_volume": 225817.4353,
          "trades": 1724,
          "taker_buy_base": 746476.0,
          "taker_buy_quote": 91657.6148
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.1224,
          "high": 0.1233,
          "low": 0.1212,
          "close": 0.1227,
          "volume": 1949214.0,
          "close_time": 1769450399999,
          "quote_volume": 238425.9966,
          "trades": 1607,
          "taker_buy_base": 985351.0,
          "taker_buy_quote": 120567.4857
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.1226,
          "high": 0.1234,
          "low": 0.1223,
          "close": 0.1228,
          "volume": 1275749.0,
          "close_time": 1769453999999,
          "quote_volume": 156503.0603,
          "trades": 1071,
          "taker_buy_base": 585278.0,
          "taker_buy_quote": 71836.0665
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.1228,
          "high": 0.1233,
          "low": 0.1222,
          "close": 0.1226,
          "volume": 977046.0,
          "close_time": 1769457599999,
          "quote_volume": 120008.9616,
          "trades": 749,
          "taker_buy_base": 590530.0,
          "taker_buy_quote": 72539.8108
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.1225,
          "high": 0.1226,
          "low": 0.1215,
          "close": 0.1223,
          "volume": 811314.0,
          "close_time": 1769461199999,
          "quote_volume": 99000.2773,
          "trades": 955,
          "taker_buy_base": 416240.0,
          "taker_buy_quote": 50796.3749
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.1222,
          "high": 0.1238,
          "low": 0.1218,
          "close": 0.1226,
          "volume": 775241.0,
          "close_time": 1769464799999,
          "quote_volume": 95179.7003,
          "trades": 762,
          "taker_buy_base": 412422.0,
          "taker_buy_quote": 50664.9836
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.1226,
          "high": 0.1247,
          "low": 0.1226,
          "close": 0.1232,
          "volume": 1011534.0,
          "close_time": 1769468399999,
          "quote_volume": 124987.6598,
          "trades": 1020,
          "taker_buy_base": 526181.0,
          "taker_buy_quote": 65015.4599
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.1231,
          "high": 0.1231,
          "low": 0.1219,
          "close": 0.122,
          "volume": 455271.0,
          "close_time": 1769471999999,
          "quote_volume": 55780.8631,
          "trades": 505,
          "taker_buy_base": 226857.0,
          "taker_buy_quote": 27804.8627
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.1221,
          "high": 0.1222,
          "low": 0.1214,
          "close": 0.1218,
          "volume": 764089.0,
          "close_time": 1769475599999,
          "quote_volume": 93080.5274,
          "trades": 669,
          "taker_buy_base": 441910.0,
          "taker_buy_quote": 53845.8522
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.1218,
          "high": 0.1228,
          "low": 0.1216,
          "close": 0.1225,
          "volume": 462170.0,
          "close_time": 1769479199999,
          "quote_volume": 56443.6322,
          "trades": 311,
          "taker_buy_base": 272114.0,
          "taker_buy_quote": 33239.7604
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.1225,
          "high": 0.1228,
          "low": 0.1217,
          "close": 0.1221,
          "volume": 441075.0,
          "close_time": 1769482799999,
          "quote_volume": 53879.5483,
          "trades": 296,
          "taker_buy_base": 244979.0,
          "taker_buy_quote": 29926.771
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.122,
          "high": 0.1221,
          "low": 0.1216,
          "close": 0.1219,
          "volume": 375529.0,
          "close_time": 1769486399999,
          "quote_volume": 45754.1251,
          "trades": 314,
          "taker_buy_base": 198611.0,
          "taker_buy_quote": 24199.3279
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.122,
          "high": 0.123,
          "low": 0.122,
          "close": 0.1221,
          "volume": 360361.0,
          "close_time": 1769489999999,
          "quote_volume": 44163.5519,
          "trades": 355,
          "taker_buy_base": 188431.0,
          "taker_buy_quote": 23100.1504
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.1222,
          "high": 0.1222,
          "low": 0.1205,
          "close": 0.1215,
          "volume": 727627.0,
          "close_time": 1769493599999,
          "quote_volume": 88244.2386,
          "trades": 734,
          "taker_buy_base": 287477.0,
          "taker_buy_quote": 34909.4271
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.1215,
          "high": 0.1216,
          "low": 0.1205,
          "close": 0.1206,
          "volume": 552107.0,
          "close_time": 1769497199999,
          "quote_volume": 66860.232,
          "trades": 344,
          "taker_buy_base": 299962.0,
          "taker_buy_quote": 36327.6563
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.1206,
          "high": 0.1207,
          "low": 0.1199,
          "close": 0.1203,
          "volume": 527820.0,
          "close_time": 1769500799999,
          "quote_volume": 63538.1649,
          "trades": 435,
          "taker_buy_base": 205576.0,
          "taker_buy_quote": 24748.8464
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.1203,
          "high": 0.1205,
          "low": 0.1196,
          "close": 0.1199,
          "volume": 303352.0,
          "close_time": 1769504399999,
          "quote_volume": 36375.8031,
          "trades": 354,
          "taker_buy_base": 163272.0,
          "taker_buy_quote": 19579.3358
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.1198,
          "high": 0.12,
          "low": 0.1193,
          "close": 0.1195,
          "volume": 354654.0,
          "close_time": 1769507999999,
          "quote_volume": 42430.2168,
          "trades": 510,
          "taker_buy_base": 218382.0,
          "taker_buy_quote": 26137.9632
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.1195,
          "high": 0.1198,
          "low": 0.1191,
          "close": 0.1196,
          "volume": 609570.0,
          "close_time": 1769511599999,
          "quote_volume": 72844.0924,
          "trades": 693,
          "taker_buy_base": 401714.0,
          "taker_buy_quote": 48021.5743
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.1196,
          "high": 0.1197,
          "low": 0.1188,
          "close": 0.1193,
          "volume": 401604.0,
          "close_time": 1769515199999,
          "quote_volume": 47852.0094,
          "trades": 443,
          "taker_buy_base": 220736.0,
          "taker_buy_quote": 26302.9785
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.1193,
          "high": 0.1194,
          "low": 0.1186,
          "close": 0.1188,
          "volume": 406827.0,
          "close_time": 1769518799999,
          "quote_volume": 48431.8695,
          "trades": 487,
          "taker_buy_base": 164838.0,
          "taker_buy_quote": 19640.2533
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.1189,
          "high": 0.1192,
          "low": 0.1187,
          "close": 0.119,
          "volume": 407552.0,
          "close_time": 1769522399999,
          "quote_volume": 48478.0859,
          "trades": 422,
          "taker_buy_base": 252670.0,
          "taker_buy_quote": 30050.7864
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.119,
          "high": 0.1199,
          "low": 0.1187,
          "close": 0.1188,
          "volume": 1049933.0,
          "close_time": 1769525999999,
          "quote_volume": 125220.9206,
          "trades": 1147,
          "taker_buy_base": 615130.0,
          "taker_buy_quote": 73407.2184
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.1188,
          "high": 0.1206,
          "low": 0.1185,
          "close": 0.1204,
          "volume": 1378392.0,
          "close_time": 1769529599999,
          "quote_volume": 164788.775,
          "trades": 1329,
          "taker_buy_base": 724909.0,
          "taker_buy_quote": 86676.8977
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.1204,
          "high": 0.1228,
          "low": 0.1203,
          "close": 0.1221,
          "volume": 2245927.0,
          "close_time": 1769533199999,
          "quote_volume": 273533.0014,
          "trades": 1675,
          "taker_buy_base": 1324955.0,
          "taker_buy_quote": 161413.8174
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.1221,
          "high": 0.1221,
          "low": 0.1186,
          "close": 0.1192,
          "volume": 2116987.0,
          "close_time": 1769536799999,
          "quote_volume": 253436.4813,
          "trades": 1749,
          "taker_buy_base": 781506.0,
          "taker_buy_quote": 93524.1303
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.1191,
          "high": 0.1204,
          "low": 0.1188,
          "close": 0.1199,
          "volume": 669722.0,
          "close_time": 1769540399999,
          "quote_volume": 79843.3669,
          "trades": 756,
          "taker_buy_base": 443362.0,
          "taker_buy_quote": 52870.628
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.1199,
          "high": 0.1203,
          "low": 0.1194,
          "close": 0.1201,
          "volume": 542252.0,
          "close_time": 1769543999999,
          "quote_volume": 64970.5875,
          "trades": 557,
          "taker_buy_base": 330754.0,
          "taker_buy_quote": 39628.0388
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.12,
          "high": 0.1217,
          "low": 0.1199,
          "close": 0.1215,
          "volume": 922182.0,
          "close_time": 1769547599999,
          "quote_volume": 111523.9174,
          "trades": 1038,
          "taker_buy_base": 531563.0,
          "taker_buy_quote": 64291.9009
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.1214,
          "high": 0.1216,
          "low": 0.1203,
          "close": 0.1204,
          "volume": 707121.0,
          "close_time": 1769551199999,
          "quote_volume": 85474.2056,
          "trades": 574,
          "taker_buy_base": 336499.0,
          "taker_buy_quote": 40691.5056
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.1206,
          "high": 0.122,
          "low": 0.1206,
          "close": 0.1216,
          "volume": 301416.0,
          "close_time": 1769554799999,
          "quote_volume": 36584.451,
          "trades": 370,
          "taker_buy_base": 179688.0,
          "taker_buy_quote": 21807.676
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.1217,
          "high": 0.1223,
          "low": 0.1214,
          "close": 0.1218,
          "volume": 372968.0,
          "close_time": 1769558399999,
          "quote_volume": 45429.0067,
          "trades": 350,
          "taker_buy_base": 219367.0,
          "taker_buy_quote": 26729.1945
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.1219,
          "high": 0.1227,
          "low": 0.1214,
          "close": 0.1227,
          "volume": 223428.0,
          "close_time": 1769561999999,
          "quote_volume": 27258.8649,
          "trades": 308,
          "taker_buy_base": 111724.0,
          "taker_buy_quote": 13636.7918
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.1227,
          "high": 0.123,
          "low": 0.122,
          "close": 0.1222,
          "volume": 277648.0,
          "close_time": 1769565599999,
          "quote_volume": 33953.5254,
          "trades": 404,
          "taker_buy_base": 170697.0,
          "taker_buy_quote": 20880.7899
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.1221,
          "high": 0.1223,
          "low": 0.1216,
          "close": 0.1222,
          "volume": 230422.0,
          "close_time": 1769569199999,
          "quote_volume": 28093.6757,
          "trades": 252,
          "taker_buy_base": 139942.0,
          "taker_buy_quote": 17064.2886
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.1222,
          "high": 0.1224,
          "low": 0.1217,
          "close": 0.1217,
          "volume": 76212.0,
          "close_time": 1769572799999,
          "quote_volume": 9306.4535,
          "trades": 111,
          "taker_buy_base": 26592.0,
          "taker_buy_quote": 3247.4844
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.1217,
          "high": 0.1217,
          "low": 0.1207,
          "close": 0.1209,
          "volume": 171238.0,
          "close_time": 1769576399999,
          "quote_volume": 20732.2744,
          "trades": 339,
          "taker_buy_base": 67156.0,
          "taker_buy_quote": 8125.8511
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.1211,
          "high": 0.1212,
          "low": 0.1206,
          "close": 0.1211,
          "volume": 161704.0,
          "close_time": 1769579999999,
          "quote_volume": 19551.0348,
          "trades": 234,
          "taker_buy_base": 101107.0,
          "taker_buy_quote": 12222.4602
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.1212,
          "high": 0.1217,
          "low": 0.1209,
          "close": 0.1216,
          "volume": 609676.0,
          "close_time": 1769583599999,
          "quote_volume": 73960.202,
          "trades": 539,
          "taker_buy_base": 446448.0,
          "taker_buy_quote": 54153.7557
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.1215,
          "high": 0.1215,
          "low": 0.1207,
          "close": 0.1209,
          "volume": 250381.0,
          "close_time": 1769587199999,
          "quote_volume": 30299.2088,
          "trades": 163,
          "taker_buy_base": 103679.0,
          "taker_buy_quote": 12539.0709
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.1209,
          "high": 0.1209,
          "low": 0.1203,
          "close": 0.1203,
          "volume": 252779.0,
          "close_time": 1769590799999,
          "quote_volume": 30483.8303,
          "trades": 214,
          "taker_buy_base": 118284.0,
          "taker_buy_quote": 14267.5585
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.1203,
          "high": 0.1213,
          "low": 0.12,
          "close": 0.121,
          "volume": 438137.0,
          "close_time": 1769594399999,
          "quote_volume": 52779.6518,
          "trades": 377,
          "taker_buy_base": 207623.0,
          "taker_buy_quote": 25033.6888
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.1211,
          "high": 0.1214,
          "low": 0.1206,
          "close": 0.1212,
          "volume": 154826.0,
          "close_time": 1769597999999,
          "quote_volume": 18740.0292,
          "trades": 165,
          "taker_buy_base": 102677.0,
          "taker_buy_quote": 12430.3795
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.1212,
          "high": 0.1221,
          "low": 0.1209,
          "close": 0.122,
          "volume": 319336.0,
          "close_time": 1769601599999,
          "quote_volume": 38818.7192,
          "trades": 341,
          "taker_buy_base": 218442.0,
          "taker_buy_quote": 26568.9929
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.1218,
          "high": 0.1218,
          "low": 0.121,
          "close": 0.1215,
          "volume": 260825.0,
          "close_time": 1769605199999,
          "quote_volume": 31670.2457,
          "trades": 165,
          "taker_buy_base": 65540.0,
          "taker_buy_quote": 7960.4119
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.1215,
          "high": 0.1219,
          "low": 0.1212,
          "close": 0.1214,
          "volume": 417911.0,
          "close_time": 1769608799999,
          "quote_volume": 50792.3932,
          "trades": 369,
          "taker_buy_base": 192131.0,
          "taker_buy_quote": 23359.4081
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.1213,
          "high": 0.1216,
          "low": 0.1206,
          "close": 0.121,
          "volume": 273626.0,
          "close_time": 1769612399999,
          "quote_volume": 33148.6071,
          "trades": 233,
          "taker_buy_base": 162449.0,
          "taker_buy_quote": 19690.35
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.1211,
          "high": 0.1215,
          "low": 0.1199,
          "close": 0.12,
          "volume": 904312.0,
          "close_time": 1769615999999,
          "quote_volume": 109014.9028,
          "trades": 770,
          "taker_buy_base": 471418.0,
          "taker_buy_quote": 56832.5071
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.1201,
          "high": 0.1202,
          "low": 0.1191,
          "close": 0.1195,
          "volume": 1081522.0,
          "close_time": 1769619599999,
          "quote_volume": 129462.2621,
          "trades": 1085,
          "taker_buy_base": 519539.0,
          "taker_buy_quote": 62216.1208
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.1198,
          "high": 0.1218,
          "low": 0.1194,
          "close": 0.1214,
          "volume": 284934.0,
          "close_time": 1769623199999,
          "quote_volume": 34386.6171,
          "trades": 372,
          "taker_buy_base": 233751.0,
          "taker_buy_quote": 28204.5148
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.1213,
          "high": 0.1215,
          "low": 0.1205,
          "close": 0.1209,
          "volume": 795121.0,
          "close_time": 1769626799999,
          "quote_volume": 96300.2412,
          "trades": 346,
          "taker_buy_base": 157144.0,
          "taker_buy_quote": 18997.9782
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.1208,
          "high": 0.1216,
          "low": 0.1204,
          "close": 0.1214,
          "volume": 1260285.0,
          "close_time": 1769630399999,
          "quote_volume": 152311.9288,
          "trades": 1336,
          "taker_buy_base": 621128.0,
          "taker_buy_quote": 75082.0494
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.1213,
          "high": 0.1225,
          "low": 0.1207,
          "close": 0.1212,
          "volume": 869868.0,
          "close_time": 1769633999999,
          "quote_volume": 105820.9221,
          "trades": 1057,
          "taker_buy_base": 449077.0,
          "taker_buy_quote": 54651.315
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.1213,
          "high": 0.122,
          "low": 0.1206,
          "close": 0.1217,
          "volume": 320921.0,
          "close_time": 1769637599999,
          "quote_volume": 38901.8793,
          "trades": 307,
          "taker_buy_base": 139921.0,
          "taker_buy_quote": 16978.2794
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.1218,
          "high": 0.1224,
          "low": 0.1213,
          "close": 0.1223,
          "volume": 162050.0,
          "close_time": 1769641199999,
          "quote_volume": 19765.7754,
          "trades": 194,
          "taker_buy_base": 87957.0,
          "taker_buy_quote": 10732.812
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.1223,
          "high": 0.1261,
          "low": 0.1216,
          "close": 0.1261,
          "volume": 2179259.0,
          "close_time": 1769644799999,
          "quote_volume": 270013.423,
          "trades": 2067,
          "taker_buy_base": 1347389.0,
          "taker_buy_quote": 167087.8306
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.126,
          "high": 0.1268,
          "low": 0.1232,
          "close": 0.1237,
          "volume": 1570134.0,
          "close_time": 1769648399999,
          "quote_volume": 196762.0699,
          "trades": 1537,
          "taker_buy_base": 713602.0,
          "taker_buy_quote": 89513.6282
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.124,
          "high": 0.1242,
          "low": 0.1225,
          "close": 0.1227,
          "volume": 293589.0,
          "close_time": 1769651999999,
          "quote_volume": 36121.1625,
          "trades": 447,
          "taker_buy_base": 84729.0,
          "taker_buy_quote": 10442.4105
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.1226,
          "high": 0.1247,
          "low": 0.1222,
          "close": 0.1222,
          "volume": 540489.0,
          "close_time": 1769655599999,
          "quote_volume": 66633.7348,
          "trades": 909,
          "taker_buy_base": 244644.0,
          "taker_buy_quote": 30208.0714
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.1222,
          "high": 0.1233,
          "low": 0.1217,
          "close": 0.123,
          "volume": 692798.0,
          "close_time": 1769659199999,
          "quote_volume": 84929.0742,
          "trades": 724,
          "taker_buy_base": 322070.0,
          "taker_buy_quote": 39477.7341
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.1227,
          "high": 0.1231,
          "low": 0.1218,
          "close": 0.1224,
          "volume": 331719.0,
          "close_time": 1769662799999,
          "quote_volume": 40634.1085,
          "trades": 259,
          "taker_buy_base": 209223.0,
          "taker_buy_quote": 25635.9248
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.1224,
          "high": 0.1224,
          "low": 0.1208,
          "close": 0.1209,
          "volume": 851166.0,
          "close_time": 1769666399999,
          "quote_volume": 103460.4143,
          "trades": 420,
          "taker_buy_base": 499686.0,
          "taker_buy_quote": 60713.0777
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.121,
          "high": 0.1214,
          "low": 0.1207,
          "close": 0.1214,
          "volume": 720479.0,
          "close_time": 1769669999999,
          "quote_volume": 87197.6345,
          "trades": 222,
          "taker_buy_base": 579583.0,
          "taker_buy_quote": 70136.0574
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.1215,
          "high": 0.1224,
          "low": 0.1207,
          "close": 0.1208,
          "volume": 254995.0,
          "close_time": 1769673599999,
          "quote_volume": 31042.2642,
          "trades": 379,
          "taker_buy_base": 106523.0,
          "taker_buy_quote": 12970.8639
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.1209,
          "high": 0.1212,
          "low": 0.1203,
          "close": 0.1205,
          "volume": 383353.0,
          "close_time": 1769677199999,
          "quote_volume": 46205.309,
          "trades": 355,
          "taker_buy_base": 178109.0,
          "taker_buy_quote": 21478.3394
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.1203,
          "high": 0.1208,
          "low": 0.1197,
          "close": 0.1198,
          "volume": 328917.0,
          "close_time": 1769680799999,
          "quote_volume": 39519.26,
          "trades": 345,
          "taker_buy_base": 90945.0,
          "taker_buy_quote": 10942.2302
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.1198,
          "high": 0.1202,
          "low": 0.1193,
          "close": 0.1199,
          "volume": 484681.0,
          "close_time": 1769684399999,
          "quote_volume": 57994.3949,
          "trades": 382,
          "taker_buy_base": 341222.0,
          "taker_buy_quote": 40833.443
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.1198,
          "high": 0.1199,
          "low": 0.1187,
          "close": 0.1188,
          "volume": 504676.0,
          "close_time": 1769687999999,
          "quote_volume": 60186.0877,
          "trades": 343,
          "taker_buy_base": 137664.0,
          "taker_buy_quote": 16411.0522
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.1188,
          "high": 0.1193,
          "low": 0.1184,
          "close": 0.1193,
          "volume": 277822.0,
          "close_time": 1769691599999,
          "quote_volume": 33006.431,
          "trades": 283,
          "taker_buy_base": 139741.0,
          "taker_buy_quote": 16617.8275
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.1194,
          "high": 0.1202,
          "low": 0.1193,
          "close": 0.1202,
          "volume": 153664.0,
          "close_time": 1769695199999,
          "quote_volume": 18408.6959,
          "trades": 178,
          "taker_buy_base": 122283.0,
          "taker_buy_quote": 14648.0448
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.1201,
          "high": 0.1205,
          "low": 0.1167,
          "close": 0.1169,
          "volume": 843084.0,
          "close_time": 1769698799999,
          "quote_volume": 99743.1879,
          "trades": 940,
          "taker_buy_base": 360136.0,
          "taker_buy_quote": 42686.6824
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.1168,
          "high": 0.117,
          "low": 0.1134,
          "close": 0.1149,
          "volume": 3580079.0,
          "close_time": 1769702399999,
          "quote_volume": 409543.6209,
          "trades": 3050,
          "taker_buy_base": 1161078.0,
          "taker_buy_quote": 133138.2317
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.115,
          "high": 0.1166,
          "low": 0.1143,
          "close": 0.1166,
          "volume": 816096.0,
          "close_time": 1769705999999,
          "quote_volume": 94166.0765,
          "trades": 837,
          "taker_buy_base": 534346.0,
          "taker_buy_quote": 61728.2371
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.1165,
          "high": 0.1177,
          "low": 0.1139,
          "close": 0.1143,
          "volume": 1264674.0,
          "close_time": 1769709599999,
          "quote_volume": 146353.2835,
          "trades": 1468,
          "taker_buy_base": 576569.0,
          "taker_buy_quote": 66872.9352
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.1141,
          "high": 0.1143,
          "low": 0.1124,
          "close": 0.1125,
          "volume": 1976824.0,
          "close_time": 1769713199999,
          "quote_volume": 224021.8509,
          "trades": 1815,
          "taker_buy_base": 680708.0,
          "taker_buy_quote": 77157.2506
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.1125,
          "high": 0.1143,
          "low": 0.1123,
          "close": 0.1138,
          "volume": 1024864.0,
          "close_time": 1769716799999,
          "quote_volume": 116404.7281,
          "trades": 747,
          "taker_buy_base": 703872.0,
          "taker_buy_quote": 79967.1822
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.1138,
          "high": 0.1151,
          "low": 0.1136,
          "close": 0.1148,
          "volume": 779503.0,
          "close_time": 1769720399999,
          "quote_volume": 89040.1319,
          "trades": 682,
          "taker_buy_base": 375199.0,
          "taker_buy_quote": 42894.276
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.115,
          "high": 0.1154,
          "low": 0.1146,
          "close": 0.1149,
          "volume": 661479.0,
          "close_time": 1769723999999,
          "quote_volume": 76088.5083,
          "trades": 633,
          "taker_buy_base": 317709.0,
          "taker_buy_quote": 36546.5489
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.1149,
          "high": 0.1152,
          "low": 0.1141,
          "close": 0.1142,
          "volume": 220554.0,
          "close_time": 1769727599999,
          "quote_volume": 25291.9219,
          "trades": 313,
          "taker_buy_base": 128134.0,
          "taker_buy_quote": 14694.1009
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.1141,
          "high": 0.1146,
          "low": 0.1137,
          "close": 0.1144,
          "volume": 181358.0,
          "close_time": 1769731199999,
          "quote_volume": 20696.6819,
          "trades": 252,
          "taker_buy_base": 133631.0,
          "taker_buy_quote": 15253.9304
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.1144,
          "high": 0.1151,
          "low": 0.1144,
          "close": 0.1148,
          "volume": 162136.0,
          "close_time": 1769734799999,
          "quote_volume": 18592.532,
          "trades": 204,
          "taker_buy_base": 99576.0,
          "taker_buy_quote": 11419.1341
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.1148,
          "high": 0.1154,
          "low": 0.1114,
          "close": 0.1132,
          "volume": 2078294.0,
          "close_time": 1769738399999,
          "quote_volume": 234348.8917,
          "trades": 2446,
          "taker_buy_base": 959086.0,
          "taker_buy_quote": 108128.3416
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.1132,
          "high": 0.1132,
          "low": 0.1105,
          "close": 0.1113,
          "volume": 652358.0,
          "close_time": 1769741999999,
          "quote_volume": 72737.4904,
          "trades": 808,
          "taker_buy_base": 286564.0,
          "taker_buy_quote": 31971.9768
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.1113,
          "high": 0.112,
          "low": 0.111,
          "close": 0.1112,
          "volume": 285929.0,
          "close_time": 1769745599999,
          "quote_volume": 31880.5286,
          "trades": 308,
          "taker_buy_base": 181490.0,
          "taker_buy_quote": 20236.361
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.1112,
          "high": 0.1127,
          "low": 0.1112,
          "close": 0.1118,
          "volume": 237106.0,
          "close_time": 1769749199999,
          "quote_volume": 26567.6341,
          "trades": 252,
          "taker_buy_base": 84627.0,
          "taker_buy_quote": 9485.7256
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.1118,
          "high": 0.1121,
          "low": 0.1114,
          "close": 0.1117,
          "volume": 198330.0,
          "close_time": 1769752799999,
          "quote_volume": 22149.4295,
          "trades": 152,
          "taker_buy_base": 142873.0,
          "taker_buy_quote": 15961.0482
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.1116,
          "high": 0.1116,
          "low": 0.1101,
          "close": 0.1109,
          "volume": 491340.0,
          "close_time": 1769756399999,
          "quote_volume": 54441.1498,
          "trades": 480,
          "taker_buy_base": 186079.0,
          "taker_buy_quote": 20632.4935
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.111,
          "high": 0.1128,
          "low": 0.1109,
          "close": 0.1123,
          "volume": 595876.0,
          "close_time": 1769759999999,
          "quote_volume": 66766.309,
          "trades": 509,
          "taker_buy_base": 319218.0,
          "taker_buy_quote": 35722.4775
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.1122,
          "high": 0.1122,
          "low": 0.1109,
          "close": 0.1115,
          "volume": 339645.0,
          "close_time": 1769763599999,
          "quote_volume": 37917.2385,
          "trades": 439,
          "taker_buy_base": 72564.0,
          "taker_buy_quote": 8093.5991
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.1115,
          "high": 0.1119,
          "low": 0.1108,
          "close": 0.1115,
          "volume": 376419.0,
          "close_time": 1769767199999,
          "quote_volume": 41905.8508,
          "trades": 389,
          "taker_buy_base": 204166.0,
          "taker_buy_quote": 22736.8792
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.1113,
          "high": 0.1117,
          "low": 0.1108,
          "close": 0.1117,
          "volume": 159360.0,
          "close_time": 1769770799999,
          "quote_volume": 17749.2813,
          "trades": 203,
          "taker_buy_base": 84025.0,
          "taker_buy_quote": 9365.2092
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.1117,
          "high": 0.1131,
          "low": 0.1113,
          "close": 0.1126,
          "volume": 184359.0,
          "close_time": 1769774399999,
          "quote_volume": 20718.5593,
          "trades": 347,
          "taker_buy_base": 122828.0,
          "taker_buy_quote": 13810.4198
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.1128,
          "high": 0.1128,
          "low": 0.1116,
          "close": 0.1118,
          "volume": 230573.0,
          "close_time": 1769777999999,
          "quote_volume": 25830.6338,
          "trades": 246,
          "taker_buy_base": 71114.0,
          "taker_buy_quote": 7969.7347
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.112,
          "high": 0.1121,
          "low": 0.1107,
          "close": 0.1113,
          "volume": 517243.0,
          "close_time": 1769781599999,
          "quote_volume": 57563.0107,
          "trades": 496,
          "taker_buy_base": 221089.0,
          "taker_buy_quote": 24616.3491
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.1113,
          "high": 0.1133,
          "low": 0.1113,
          "close": 0.1119,
          "volume": 639955.0,
          "close_time": 1769785199999,
          "quote_volume": 71863.0393,
          "trades": 725,
          "taker_buy_base": 387188.0,
          "taker_buy_quote": 43502.9879
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.1122,
          "high": 0.1128,
          "low": 0.1104,
          "close": 0.1117,
          "volume": 1331942.0,
          "close_time": 1769788799999,
          "quote_volume": 149070.8304,
          "trades": 1472,
          "taker_buy_base": 794254.0,
          "taker_buy_quote": 88937.2121
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.1116,
          "high": 0.1125,
          "low": 0.111,
          "close": 0.1118,
          "volume": 845346.0,
          "close_time": 1769792399999,
          "quote_volume": 94406.4928,
          "trades": 748,
          "taker_buy_base": 408895.0,
          "taker_buy_quote": 45688.2463
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.1118,
          "high": 0.1126,
          "low": 0.1111,
          "close": 0.1118,
          "volume": 155507.0,
          "close_time": 1769795999999,
          "quote_volume": 17399.3197,
          "trades": 241,
          "taker_buy_base": 58970.0,
          "taker_buy_quote": 6613.5301
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.1118,
          "high": 0.1139,
          "low": 0.1093,
          "close": 0.1135,
          "volume": 1194817.0,
          "close_time": 1769799599999,
          "quote_volume": 132875.3494,
          "trades": 1716,
          "taker_buy_base": 556653.0,
          "taker_buy_quote": 62115.8158
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.1137,
          "high": 0.1143,
          "low": 0.1126,
          "close": 0.1127,
          "volume": 584857.0,
          "close_time": 1769803199999,
          "quote_volume": 66366.4467,
          "trades": 770,
          "taker_buy_base": 293089.0,
          "taker_buy_quote": 33288.1489
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.1126,
          "high": 0.1127,
          "low": 0.111,
          "close": 0.1112,
          "volume": 1119091.0,
          "close_time": 1769806799999,
          "quote_volume": 125088.3435,
          "trades": 1153,
          "taker_buy_base": 392890.0,
          "taker_buy_quote": 43976.479
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.1113,
          "high": 0.1121,
          "low": 0.1106,
          "close": 0.1111,
          "volume": 477503.0,
          "close_time": 1769810399999,
          "quote_volume": 53100.7569,
          "trades": 469,
          "taker_buy_base": 309687.0,
          "taker_buy_quote": 34455.1644
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.1109,
          "high": 0.1114,
          "low": 0.1102,
          "close": 0.1112,
          "volume": 439876.0,
          "close_time": 1769813999999,
          "quote_volume": 48724.7676,
          "trades": 569,
          "taker_buy_base": 260920.0,
          "taker_buy_quote": 28922.8701
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.1112,
          "high": 0.112,
          "low": 0.1108,
          "close": 0.1119,
          "volume": 1114182.0,
          "close_time": 1769817599999,
          "quote_volume": 123996.1083,
          "trades": 1238,
          "taker_buy_base": 743057.0,
          "taker_buy_quote": 82724.3982
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.112,
          "high": 0.1123,
          "low": 0.1116,
          "close": 0.1118,
          "volume": 655133.0,
          "close_time": 1769821199999,
          "quote_volume": 73384.1516,
          "trades": 596,
          "taker_buy_base": 415492.0,
          "taker_buy_quote": 46572.0924
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.1118,
          "high": 0.1127,
          "low": 0.1118,
          "close": 0.1122,
          "volume": 137716.0,
          "close_time": 1769824799999,
          "quote_volume": 15478.1453,
          "trades": 147,
          "taker_buy_base": 64887.0,
          "taker_buy_quote": 7291.3502
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.1121,
          "high": 0.1127,
          "low": 0.1117,
          "close": 0.1122,
          "volume": 211494.0,
          "close_time": 1769828399999,
          "quote_volume": 23727.1118,
          "trades": 440,
          "taker_buy_base": 118316.0,
          "taker_buy_quote": 13276.0526
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.1122,
          "high": 0.1123,
          "low": 0.1114,
          "close": 0.1115,
          "volume": 270593.0,
          "close_time": 1769831999999,
          "quote_volume": 30261.7213,
          "trades": 230,
          "taker_buy_base": 46643.0,
          "taker_buy_quote": 5213.3784
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.1115,
          "high": 0.1118,
          "low": 0.1111,
          "close": 0.1115,
          "volume": 257946.0,
          "close_time": 1769835599999,
          "quote_volume": 28702.7951,
          "trades": 250,
          "taker_buy_base": 84320.0,
          "taker_buy_quote": 9396.7467
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.1113,
          "high": 0.1117,
          "low": 0.1112,
          "close": 0.1112,
          "volume": 114511.0,
          "close_time": 1769839199999,
          "quote_volume": 12765.184,
          "trades": 177,
          "taker_buy_base": 46537.0,
          "taker_buy_quote": 5190.105
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.1114,
          "high": 0.1114,
          "low": 0.1102,
          "close": 0.1106,
          "volume": 101081.0,
          "close_time": 1769842799999,
          "quote_volume": 11193.4451,
          "trades": 128,
          "taker_buy_base": 41187.0,
          "taker_buy_quote": 4562.752
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.1105,
          "high": 0.111,
          "low": 0.1097,
          "close": 0.1106,
          "volume": 178807.0,
          "close_time": 1769846399999,
          "quote_volume": 19726.398,
          "trades": 219,
          "taker_buy_base": 56591.0,
          "taker_buy_quote": 6252.0075
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.1108,
          "high": 0.1108,
          "low": 0.1081,
          "close": 0.1091,
          "volume": 857782.0,
          "close_time": 1769849999999,
          "quote_volume": 93539.2901,
          "trades": 786,
          "taker_buy_base": 326919.0,
          "taker_buy_quote": 35613.464
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.1091,
          "high": 0.1094,
          "low": 0.1083,
          "close": 0.1083,
          "volume": 387614.0,
          "close_time": 1769853599999,
          "quote_volume": 42273.762,
          "trades": 287,
          "taker_buy_base": 208321.0,
          "taker_buy_quote": 22710.325
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.1083,
          "high": 0.1089,
          "low": 0.1075,
          "close": 0.1085,
          "volume": 988089.0,
          "close_time": 1769857199999,
          "quote_volume": 106769.6854,
          "trades": 774,
          "taker_buy_base": 408471.0,
          "taker_buy_quote": 44251.8666
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.1086,
          "high": 0.1089,
          "low": 0.1078,
          "close": 0.108,
          "volume": 184852.0,
          "close_time": 1769860799999,
          "quote_volume": 20020.1864,
          "trades": 198,
          "taker_buy_base": 101624.0,
          "taker_buy_quote": 11015.0086
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.108,
          "high": 0.1085,
          "low": 0.1079,
          "close": 0.1079,
          "volume": 198011.0,
          "close_time": 1769864399999,
          "quote_volume": 21417.6985,
          "trades": 158,
          "taker_buy_base": 93663.0,
          "taker_buy_quote": 10136.1565
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.108,
          "high": 0.1082,
          "low": 0.107,
          "close": 0.1072,
          "volume": 461825.0,
          "close_time": 1769867999999,
          "quote_volume": 49694.4871,
          "trades": 389,
          "taker_buy_base": 129918.0,
          "taker_buy_quote": 13965.5286
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.1073,
          "high": 0.1075,
          "low": 0.1019,
          "close": 0.1033,
          "volume": 6144504.0,
          "close_time": 1769871599999,
          "quote_volume": 638666.4158,
          "trades": 5504,
          "taker_buy_base": 2978250.0,
          "taker_buy_quote": 309485.3048
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.1031,
          "high": 0.1044,
          "low": 0.1027,
          "close": 0.103,
          "volume": 1950321.0,
          "close_time": 1769875199999,
          "quote_volume": 201723.709,
          "trades": 1737,
          "taker_buy_base": 940536.0,
          "taker_buy_quote": 97347.4385
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.1029,
          "high": 0.1047,
          "low": 0.102,
          "close": 0.1024,
          "volume": 2554631.0,
          "close_time": 1769878799999,
          "quote_volume": 263433.7431,
          "trades": 2446,
          "taker_buy_base": 1366897.0,
          "taker_buy_quote": 141026.1501
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.1025,
          "high": 0.1025,
          "low": 0.0975,
          "close": 0.0994,
          "volume": 8112484.0,
          "close_time": 1769882399999,
          "quote_volume": 808186.9245,
          "trades": 6786,
          "taker_buy_base": 3450293.0,
          "taker_buy_quote": 343459.5577
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.0995,
          "high": 0.1007,
          "low": 0.0949,
          "close": 0.0995,
          "volume": 9261184.0,
          "close_time": 1769885999999,
          "quote_volume": 913714.0987,
          "trades": 9287,
          "taker_buy_base": 4569702.0,
          "taker_buy_quote": 451673.5101
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.0996,
          "high": 0.1014,
          "low": 0.0991,
          "close": 0.1005,
          "volume": 5844928.0,
          "close_time": 1769889599999,
          "quote_volume": 586243.7094,
          "trades": 6238,
          "taker_buy_base": 2621955.0,
          "taker_buy_quote": 262825.3036
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.1005,
          "high": 0.1017,
          "low": 0.0994,
          "close": 0.1014,
          "volume": 2436634.0,
          "close_time": 1769893199999,
          "quote_volume": 244267.2717,
          "trades": 2630,
          "taker_buy_base": 1494640.0,
          "taker_buy_quote": 149831.7043
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.1014,
          "high": 0.103,
          "low": 0.101,
          "close": 0.1025,
          "volume": 2815075.0,
          "close_time": 1769896799999,
          "quote_volume": 287129.1967,
          "trades": 3279,
          "taker_buy_base": 1484538.0,
          "taker_buy_quote": 151426.6239
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.1026,
          "high": 0.1029,
          "low": 0.1019,
          "close": 0.1027,
          "volume": 2637034.0,
          "close_time": 1769900399999,
          "quote_volume": 269897.475,
          "trades": 4188,
          "taker_buy_base": 1667202.0,
          "taker_buy_quote": 170674.5804
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.1026,
          "high": 0.1054,
          "low": 0.1026,
          "close": 0.104,
          "volume": 2269917.0,
          "close_time": 1769903999999,
          "quote_volume": 236509.4684,
          "trades": 1851,
          "taker_buy_base": 1294129.0,
          "taker_buy_quote": 135100.0358
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.1039,
          "high": 0.1049,
          "low": 0.1038,
          "close": 0.1043,
          "volume": 1302148.0,
          "close_time": 1769907599999,
          "quote_volume": 135972.4087,
          "trades": 790,
          "taker_buy_base": 588085.0,
          "taker_buy_quote": 61400.3127
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.1043,
          "high": 0.1044,
          "low": 0.1031,
          "close": 0.1039,
          "volume": 714221.0,
          "close_time": 1769911199999,
          "quote_volume": 74028.5117,
          "trades": 594,
          "taker_buy_base": 313813.0,
          "taker_buy_quote": 32544.7487
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.1039,
          "high": 0.1045,
          "low": 0.1038,
          "close": 0.1041,
          "volume": 466721.0,
          "close_time": 1769914799999,
          "quote_volume": 48588.817,
          "trades": 348,
          "taker_buy_base": 209044.0,
          "taker_buy_quote": 21762.6439
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.1042,
          "high": 0.1045,
          "low": 0.104,
          "close": 0.1043,
          "volume": 91085.0,
          "close_time": 1769918399999,
          "quote_volume": 9494.0271,
          "trades": 107,
          "taker_buy_base": 32447.0,
          "taker_buy_quote": 3383.8589
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.1043,
          "high": 0.1049,
          "low": 0.1043,
          "close": 0.1048,
          "volume": 397896.0,
          "close_time": 1769921999999,
          "quote_volume": 41643.2416,
          "trades": 308,
          "taker_buy_base": 205949.0,
          "taker_buy_quote": 21560.3997
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.1047,
          "high": 0.105,
          "low": 0.1039,
          "close": 0.104,
          "volume": 317006.0,
          "close_time": 1769925599999,
          "quote_volume": 33142.4806,
          "trades": 298,
          "taker_buy_base": 118304.0,
          "taker_buy_quote": 12380.1825
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.104,
          "high": 0.1048,
          "low": 0.1038,
          "close": 0.1042,
          "volume": 296278.0,
          "close_time": 1769929199999,
          "quote_volume": 30905.54,
          "trades": 296,
          "taker_buy_base": 90475.0,
          "taker_buy_quote": 9441.7379
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.1042,
          "high": 0.1054,
          "low": 0.1039,
          "close": 0.1049,
          "volume": 696959.0,
          "close_time": 1769932799999,
          "quote_volume": 72877.5265,
          "trades": 705,
          "taker_buy_base": 292729.0,
          "taker_buy_quote": 30645.5651
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.1048,
          "high": 0.1056,
          "low": 0.1045,
          "close": 0.1049,
          "volume": 804913.0,
          "close_time": 1769936399999,
          "quote_volume": 84456.351,
          "trades": 901,
          "taker_buy_base": 312939.0,
          "taker_buy_quote": 32846.7877
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.1049,
          "high": 0.1051,
          "low": 0.104,
          "close": 0.105,
          "volume": 584114.0,
          "close_time": 1769939999999,
          "quote_volume": 61098.8928,
          "trades": 617,
          "taker_buy_base": 305777.0,
          "taker_buy_quote": 31980.3433
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.105,
          "high": 0.1054,
          "low": 0.103,
          "close": 0.1032,
          "volume": 805029.0,
          "close_time": 1769943599999,
          "quote_volume": 83819.033,
          "trades": 946,
          "taker_buy_base": 299439.0,
          "taker_buy_quote": 31214.4105
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.1032,
          "high": 0.1042,
          "low": 0.1032,
          "close": 0.1037,
          "volume": 193760.0,
          "close_time": 1769947199999,
          "quote_volume": 20091.6912,
          "trades": 395,
          "taker_buy_base": 131385.0,
          "taker_buy_quote": 13628.4008
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.1037,
          "high": 0.1037,
          "low": 0.1028,
          "close": 0.1031,
          "volume": 356358.0,
          "close_time": 1769950799999,
          "quote_volume": 36795.1559,
          "trades": 479,
          "taker_buy_base": 114891.0,
          "taker_buy_quote": 11877.527
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.1031,
          "high": 0.1041,
          "low": 0.1029,
          "close": 0.1033,
          "volume": 289419.0,
          "close_time": 1769954399999,
          "quote_volume": 29985.5242,
          "trades": 862,
          "taker_buy_base": 158653.0,
          "taker_buy_quote": 16438.1903
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.1031,
          "high": 0.1037,
          "low": 0.1017,
          "close": 0.1028,
          "volume": 1284279.0,
          "close_time": 1769957999999,
          "quote_volume": 131945.5166,
          "trades": 1465,
          "taker_buy_base": 527565.0,
          "taker_buy_quote": 54261.216
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.1027,
          "high": 0.1029,
          "low": 0.1,
          "close": 0.1013,
          "volume": 1389341.0,
          "close_time": 1769961599999,
          "quote_volume": 140522.0923,
          "trades": 2119,
          "taker_buy_base": 552390.0,
          "taker_buy_quote": 55919.2173
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.1012,
          "high": 0.102,
          "low": 0.1003,
          "close": 0.101,
          "volume": 1443462.0,
          "close_time": 1769965199999,
          "quote_volume": 146030.8372,
          "trades": 1177,
          "taker_buy_base": 826104.0,
          "taker_buy_quote": 83696.3121
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.1009,
          "high": 0.1015,
          "low": 0.1001,
          "close": 0.1011,
          "volume": 495929.0,
          "close_time": 1769968799999,
          "quote_volume": 49987.5863,
          "trades": 693,
          "taker_buy_base": 201052.0,
          "taker_buy_quote": 20276.4139
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.1012,
          "high": 0.103,
          "low": 0.1012,
          "close": 0.1021,
          "volume": 790050.0,
          "close_time": 1769972399999,
          "quote_volume": 80744.4327,
          "trades": 1004,
          "taker_buy_base": 458669.0,
          "taker_buy_quote": 46895.9806
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.1021,
          "high": 0.1023,
          "low": 0.1002,
          "close": 0.101,
          "volume": 615110.0,
          "close_time": 1769975999999,
          "quote_volume": 62198.4391,
          "trades": 819,
          "taker_buy_base": 273063.0,
          "taker_buy_quote": 27628.1568
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.1008,
          "high": 0.1022,
          "low": 0.1,
          "close": 0.1011,
          "volume": 804902.0,
          "close_time": 1769979599999,
          "quote_volume": 81385.9056,
          "trades": 916,
          "taker_buy_base": 324441.0,
          "taker_buy_quote": 32807.3558
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.101,
          "high": 0.1013,
          "low": 0.1001,
          "close": 0.1003,
          "volume": 794587.0,
          "close_time": 1769983199999,
          "quote_volume": 79932.4225,
          "trades": 741,
          "taker_buy_base": 244983.0,
          "taker_buy_quote": 24651.2413
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.1005,
          "high": 0.1021,
          "low": 0.1004,
          "close": 0.1013,
          "volume": 1114032.0,
          "close_time": 1769986799999,
          "quote_volume": 112770.7911,
          "trades": 1004,
          "taker_buy_base": 531173.0,
          "taker_buy_quote": 53818.8041
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.1012,
          "high": 0.1021,
          "low": 0.0983,
          "close": 0.1005,
          "volume": 2402260.0,
          "close_time": 1769990399999,
          "quote_volume": 241168.4142,
          "trades": 2625,
          "taker_buy_base": 1015653.0,
          "taker_buy_quote": 101946.2497
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.1006,
          "high": 0.1023,
          "low": 0.1001,
          "close": 0.1014,
          "volume": 1005534.0,
          "close_time": 1769993999999,
          "quote_volume": 102313.8115,
          "trades": 946,
          "taker_buy_base": 501030.0,
          "taker_buy_quote": 51011.0806
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.1014,
          "high": 0.1032,
          "low": 0.1002,
          "close": 0.1026,
          "volume": 1101449.0,
          "close_time": 1769997599999,
          "quote_volume": 112424.0104,
          "trades": 1276,
          "taker_buy_base": 502167.0,
          "taker_buy_quote": 51254.6401
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.1025,
          "high": 0.1029,
          "low": 0.1015,
          "close": 0.1017,
          "volume": 955453.0,
          "close_time": 1770001199999,
          "quote_volume": 97454.029,
          "trades": 846,
          "taker_buy_base": 319215.0,
          "taker_buy_quote": 32562.9586
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.1017,
          "high": 0.102,
          "low": 0.0981,
          "close": 0.1018,
          "volume": 5327224.0,
          "close_time": 1770004799999,
          "quote_volume": 532343.9174,
          "trades": 4262,
          "taker_buy_base": 2279066.0,
          "taker_buy_quote": 228410.2569
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.1018,
          "high": 0.1025,
          "low": 0.1,
          "close": 0.1007,
          "volume": 2203579.0,
          "close_time": 1770008399999,
          "quote_volume": 223318.5162,
          "trades": 2164,
          "taker_buy_base": 1025566.0,
          "taker_buy_quote": 104048.0574
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.1006,
          "high": 0.1011,
          "low": 0.0994,
          "close": 0.1003,
          "volume": 3515910.0,
          "close_time": 1770011999999,
          "quote_volume": 351851.912,
          "trades": 2577,
          "taker_buy_base": 1103770.0,
          "taker_buy_quote": 110739.7567
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.1002,
          "high": 0.1032,
          "low": 0.0992,
          "close": 0.1016,
          "volume": 3751468.0,
          "close_time": 1770015599999,
          "quote_volume": 379112.0504,
          "trades": 3165,
          "taker_buy_base": 1617441.0,
          "taker_buy_quote": 163691.9605
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.1016,
          "high": 0.1025,
          "low": 0.1008,
          "close": 0.1009,
          "volume": 2166261.0,
          "close_time": 1770019199999,
          "quote_volume": 220451.1632,
          "trades": 1761,
          "taker_buy_base": 969938.0,
          "taker_buy_quote": 98768.1255
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.1008,
          "high": 0.1023,
          "low": 0.1008,
          "close": 0.1016,
          "volume": 1545773.0,
          "close_time": 1770022799999,
          "quote_volume": 157281.6163,
          "trades": 1000,
          "taker_buy_base": 770594.0,
          "taker_buy_quote": 78404.8897
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.1016,
          "high": 0.1031,
          "low": 0.101,
          "close": 0.1028,
          "volume": 1518856.0,
          "close_time": 1770026399999,
          "quote_volume": 155302.1576,
          "trades": 1238,
          "taker_buy_base": 624293.0,
          "taker_buy_quote": 63835.7769
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.1029,
          "high": 0.1032,
          "low": 0.1022,
          "close": 0.1024,
          "volume": 900839.0,
          "close_time": 1770029999999,
          "quote_volume": 92538.3606,
          "trades": 603,
          "taker_buy_base": 308643.0,
          "taker_buy_quote": 31733.2161
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.1024,
          "high": 0.103,
          "low": 0.1023,
          "close": 0.1026,
          "volume": 2063029.0,
          "close_time": 1770033599999,
          "quote_volume": 211639.2315,
          "trades": 1100,
          "taker_buy_base": 1402979.0,
          "taker_buy_quote": 143891.3046
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.1026,
          "high": 0.1037,
          "low": 0.1026,
          "close": 0.1034,
          "volume": 643494.0,
          "close_time": 1770037199999,
          "quote_volume": 66411.8497,
          "trades": 530,
          "taker_buy_base": 353823.0,
          "taker_buy_quote": 36523.6434
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.1034,
          "high": 0.1042,
          "low": 0.1031,
          "close": 0.104,
          "volume": 2288301.0,
          "close_time": 1770040799999,
          "quote_volume": 236953.2396,
          "trades": 937,
          "taker_buy_base": 1707871.0,
          "taker_buy_quote": 176774.4941
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.104,
          "high": 0.1051,
          "low": 0.1031,
          "close": 0.104,
          "volume": 1100695.0,
          "close_time": 1770044399999,
          "quote_volume": 114645.6209,
          "trades": 992,
          "taker_buy_base": 510541.0,
          "taker_buy_quote": 53176.3805
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.104,
          "high": 0.1067,
          "low": 0.1038,
          "close": 0.1063,
          "volume": 804210.0,
          "close_time": 1770047999999,
          "quote_volume": 84992.8729,
          "trades": 905,
          "taker_buy_base": 496841.0,
          "taker_buy_quote": 52554.2911
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.1062,
          "high": 0.1077,
          "low": 0.1062,
          "close": 0.1067,
          "volume": 3553227.0,
          "close_time": 1770051599999,
          "quote_volume": 379679.5559,
          "trades": 1280,
          "taker_buy_base": 1002746.0,
          "taker_buy_quote": 107363.5953
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.1067,
          "high": 0.1074,
          "low": 0.106,
          "close": 0.1069,
          "volume": 422312.0,
          "close_time": 1770055199999,
          "quote_volume": 45048.9439,
          "trades": 477,
          "taker_buy_base": 237553.0,
          "taker_buy_quote": 25346.7972
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.1069,
          "high": 0.1073,
          "low": 0.1061,
          "close": 0.1065,
          "volume": 225407.0,
          "close_time": 1770058799999,
          "quote_volume": 24035.2911,
          "trades": 251,
          "taker_buy_base": 153671.0,
          "taker_buy_quote": 16392.356
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.1066,
          "high": 0.1066,
          "low": 0.1051,
          "close": 0.1053,
          "volume": 401665.0,
          "close_time": 1770062399999,
          "quote_volume": 42442.5169,
          "trades": 348,
          "taker_buy_base": 186807.0,
          "taker_buy_quote": 19738.5959
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.1052,
          "high": 0.1054,
          "low": 0.1044,
          "close": 0.1048,
          "volume": 340476.0,
          "close_time": 1770065999999,
          "quote_volume": 35702.6181,
          "trades": 353,
          "taker_buy_base": 140742.0,
          "taker_buy_quote": 14763.3634
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.1048,
          "high": 0.1053,
          "low": 0.1048,
          "close": 0.1051,
          "volume": 182639.0,
          "close_time": 1770069599999,
          "quote_volume": 19198.2193,
          "trades": 131,
          "taker_buy_base": 116637.0,
          "taker_buy_quote": 12262.6829
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.1051,
          "high": 0.1055,
          "low": 0.105,
          "close": 0.1053,
          "volume": 85578.0,
          "close_time": 1770073199999,
          "quote_volume": 9010.8292,
          "trades": 147,
          "taker_buy_base": 35218.0,
          "taker_buy_quote": 3710.5983
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.1052,
          "high": 0.1053,
          "low": 0.1046,
          "close": 0.1048,
          "volume": 58748.0,
          "close_time": 1770076799999,
          "quote_volume": 6162.0842,
          "trades": 140,
          "taker_buy_base": 33641.0,
          "taker_buy_quote": 3527.9148
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.1048,
          "high": 0.105,
          "low": 0.1041,
          "close": 0.1047,
          "volume": 393254.0,
          "close_time": 1770080399999,
          "quote_volume": 41092.551,
          "trades": 463,
          "taker_buy_base": 122216.0,
          "taker_buy_quote": 12776.9221
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.1047,
          "high": 0.1047,
          "low": 0.104,
          "close": 0.104,
          "volume": 329296.0,
          "close_time": 1770083999999,
          "quote_volume": 34331.2792,
          "trades": 330,
          "taker_buy_base": 140685.0,
          "taker_buy_quote": 14662.9061
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.1041,
          "high": 0.1041,
          "low": 0.1029,
          "close": 0.103,
          "volume": 380627.0,
          "close_time": 1770087599999,
          "quote_volume": 39344.2191,
          "trades": 364,
          "taker_buy_base": 114976.0,
          "taker_buy_quote": 11890.0895
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.103,
          "high": 0.1057,
          "low": 0.1027,
          "close": 0.1055,
          "volume": 545195.0,
          "close_time": 1770091199999,
          "quote_volume": 57044.7251,
          "trades": 653,
          "taker_buy_base": 405558.0,
          "taker_buy_quote": 42461.9049
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.1055,
          "high": 0.1061,
          "low": 0.1049,
          "close": 0.1055,
          "volume": 433282.0,
          "close_time": 1770094799999,
          "quote_volume": 45778.3035,
          "trades": 424,
          "taker_buy_base": 180764.0,
          "taker_buy_quote": 19112.9413
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.1057,
          "high": 0.1057,
          "low": 0.1048,
          "close": 0.1049,
          "volume": 142611.0,
          "close_time": 1770098399999,
          "quote_volume": 14985.4072,
          "trades": 215,
          "taker_buy_base": 81873.0,
          "taker_buy_quote": 8602.7922
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.105,
          "high": 0.1066,
          "low": 0.1049,
          "close": 0.1056,
          "volume": 1138819.0,
          "close_time": 1770101999999,
          "quote_volume": 120448.5731,
          "trades": 1150,
          "taker_buy_base": 522201.0,
          "taker_buy_quote": 55251.0026
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.1056,
          "high": 0.1063,
          "low": 0.1052,
          "close": 0.106,
          "volume": 459277.0,
          "close_time": 1770105599999,
          "quote_volume": 48535.2801,
          "trades": 394,
          "taker_buy_base": 296516.0,
          "taker_buy_quote": 31328.0711
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.1059,
          "high": 0.1064,
          "low": 0.1055,
          "close": 0.1056,
          "volume": 385415.0,
          "close_time": 1770109199999,
          "quote_volume": 40904.2549,
          "trades": 321,
          "taker_buy_base": 147855.0,
          "taker_buy_quote": 15682.5759
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.1057,
          "high": 0.1059,
          "low": 0.1043,
          "close": 0.1054,
          "volume": 797925.0,
          "close_time": 1770112799999,
          "quote_volume": 83818.8869,
          "trades": 596,
          "taker_buy_base": 324777.0,
          "taker_buy_quote": 34123.2816
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.1054,
          "high": 0.1057,
          "low": 0.1049,
          "close": 0.1052,
          "volume": 168503.0,
          "close_time": 1770116399999,
          "quote_volume": 17748.0136,
          "trades": 283,
          "taker_buy_base": 71673.0,
          "taker_buy_quote": 7548.5428
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.1052,
          "high": 0.1059,
          "low": 0.1047,
          "close": 0.1057,
          "volume": 477588.0,
          "close_time": 1770119999999,
          "quote_volume": 50325.696,
          "trades": 601,
          "taker_buy_base": 253424.0,
          "taker_buy_quote": 26713.1745
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.1058,
          "high": 0.1062,
          "low": 0.1048,
          "close": 0.106,
          "volume": 656916.0,
          "close_time": 1770123599999,
          "quote_volume": 69344.2413,
          "trades": 494,
          "taker_buy_base": 339942.0,
          "taker_buy_quote": 35874.0285
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.1059,
          "high": 0.1068,
          "low": 0.1058,
          "close": 0.1066,
          "volume": 438519.0,
          "close_time": 1770127199999,
          "quote_volume": 46584.1688,
          "trades": 411,
          "taker_buy_base": 211587.0,
          "taker_buy_quote": 22485.4184
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.1066,
          "high": 0.107,
          "low": 0.1048,
          "close": 0.1049,
          "volume": 986166.0,
          "close_time": 1770130799999,
          "quote_volume": 104562.1971,
          "trades": 1019,
          "taker_buy_base": 321315.0,
          "taker_buy_quote": 34127.9603
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.1049,
          "high": 0.1077,
          "low": 0.1047,
          "close": 0.1076,
          "volume": 1651460.0,
          "close_time": 1770134399999,
          "quote_volume": 175565.3853,
          "trades": 1579,
          "taker_buy_base": 951751.0,
          "taker_buy_quote": 101244.6067
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.1078,
          "high": 0.1078,
          "low": 0.1049,
          "close": 0.105,
          "volume": 1184502.0,
          "close_time": 1770137999999,
          "quote_volume": 125624.3525,
          "trades": 1108,
          "taker_buy_base": 401861.0,
          "taker_buy_quote": 42632.1152
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.1049,
          "high": 0.105,
          "low": 0.1023,
          "close": 0.1024,
          "volume": 1618887.0,
          "close_time": 1770141599999,
          "quote_volume": 167821.0386,
          "trades": 1687,
          "taker_buy_base": 563967.0,
          "taker_buy_quote": 58488.0995
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.1025,
          "high": 0.1029,
          "low": 0.1006,
          "close": 0.101,
          "volume": 3740762.0,
          "close_time": 1770145199999,
          "quote_volume": 379827.0105,
          "trades": 3019,
          "taker_buy_base": 1447211.0,
          "taker_buy_quote": 146872.6706
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.1009,
          "high": 0.1062,
          "low": 0.1007,
          "close": 0.1055,
          "volume": 3896854.0,
          "close_time": 1770148799999,
          "quote_volume": 406040.7886,
          "trades": 3398,
          "taker_buy_base": 2032358.0,
          "taker_buy_quote": 211746.6226
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.1055,
          "high": 0.1105,
          "low": 0.1045,
          "close": 0.1096,
          "volume": 4575067.0,
          "close_time": 1770152399999,
          "quote_volume": 494488.0956,
          "trades": 3948,
          "taker_buy_base": 2590714.0,
          "taker_buy_quote": 280002.4226
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.1096,
          "high": 0.1102,
          "low": 0.1074,
          "close": 0.1076,
          "volume": 2207157.0,
          "close_time": 1770155999999,
          "quote_volume": 240715.5584,
          "trades": 1540,
          "taker_buy_base": 1243869.0,
          "taker_buy_quote": 135759.1373
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.1076,
          "high": 0.1078,
          "low": 0.1057,
          "close": 0.1063,
          "volume": 1080902.0,
          "close_time": 1770159599999,
          "quote_volume": 115332.27,
          "trades": 827,
          "taker_buy_base": 414028.0,
          "taker_buy_quote": 44233.2089
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.1062,
          "high": 0.1066,
          "low": 0.1054,
          "close": 0.1063,
          "volume": 1294430.0,
          "close_time": 1770163199999,
          "quote_volume": 137381.869,
          "trades": 841,
          "taker_buy_base": 675360.0,
          "taker_buy_quote": 71715.8538
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.1062,
          "high": 0.1065,
          "low": 0.1056,
          "close": 0.1056,
          "volume": 939368.0,
          "close_time": 1770166799999,
          "quote_volume": 99648.7724,
          "trades": 601,
          "taker_buy_base": 489601.0,
          "taker_buy_quote": 51935.1076
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.1056,
          "high": 0.1076,
          "low": 0.1056,
          "close": 0.1068,
          "volume": 1030720.0,
          "close_time": 1770170399999,
          "quote_volume": 110305.489,
          "trades": 721,
          "taker_buy_base": 643319.0,
          "taker_buy_quote": 68854.4624
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.1067,
          "high": 0.107,
          "low": 0.1062,
          "close": 0.1067,
          "volume": 925797.0,
          "close_time": 1770173999999,
          "quote_volume": 98689.7922,
          "trades": 617,
          "taker_buy_base": 465926.0,
          "taker_buy_quote": 49671.8424
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.1067,
          "high": 0.11,
          "low": 0.1067,
          "close": 0.1095,
          "volume": 1318239.0,
          "close_time": 1770177599999,
          "quote_volume": 143108.9888,
          "trades": 1198,
          "taker_buy_base": 764894.0,
          "taker_buy_quote": 83048.6732
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.1095,
          "high": 0.1098,
          "low": 0.1088,
          "close": 0.1088,
          "volume": 799294.0,
          "close_time": 1770181199999,
          "quote_volume": 87280.1487,
          "trades": 390,
          "taker_buy_base": 375043.0,
          "taker_buy_quote": 40955.8075
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.1089,
          "high": 0.1091,
          "low": 0.1082,
          "close": 0.1083,
          "volume": 719042.0,
          "close_time": 1770184799999,
          "quote_volume": 78203.3361,
          "trades": 438,
          "taker_buy_base": 350182.0,
          "taker_buy_quote": 38086.6452
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.1083,
          "high": 0.1083,
          "low": 0.1068,
          "close": 0.1076,
          "volume": 493681.0,
          "close_time": 1770188399999,
          "quote_volume": 53136.292,
          "trades": 429,
          "taker_buy_base": 284639.0,
          "taker_buy_quote": 30646.7118
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.1076,
          "high": 0.1082,
          "low": 0.1069,
          "close": 0.1076,
          "volume": 789486.0,
          "close_time": 1770191999999,
          "quote_volume": 84986.8384,
          "trades": 618,
          "taker_buy_base": 485848.0,
          "taker_buy_quote": 52300.4591
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.1077,
          "high": 0.1092,
          "low": 0.1073,
          "close": 0.1086,
          "volume": 1270307.0,
          "close_time": 1770195599999,
          "quote_volume": 137239.8119,
          "trades": 726,
          "taker_buy_base": 783848.0,
          "taker_buy_quote": 84680.78
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.1085,
          "high": 0.109,
          "low": 0.1072,
          "close": 0.1075,
          "volume": 757164.0,
          "close_time": 1770199199999,
          "quote_volume": 81720.2392,
          "trades": 486,
          "taker_buy_base": 475436.0,
          "taker_buy_quote": 51303.2211
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.1074,
          "high": 0.1076,
          "low": 0.1069,
          "close": 0.107,
          "volume": 218696.0,
          "close_time": 1770202799999,
          "quote_volume": 23432.6916,
          "trades": 166,
          "taker_buy_base": 108148.0,
          "taker_buy_quote": 11590.2319
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.107,
          "high": 0.1072,
          "low": 0.1057,
          "close": 0.1067,
          "volume": 526192.0,
          "close_time": 1770206399999,
          "quote_volume": 56026.721,
          "trades": 485,
          "taker_buy_base": 286542.0,
          "taker_buy_quote": 30528.261
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.1067,
          "high": 0.1069,
          "low": 0.1058,
          "close": 0.1061,
          "volume": 933080.0,
          "close_time": 1770209999999,
          "quote_volume": 99263.3773,
          "trades": 584,
          "taker_buy_base": 434430.0,
          "taker_buy_quote": 46208.4849
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.106,
          "high": 0.106,
          "low": 0.1046,
          "close": 0.1048,
          "volume": 1124150.0,
          "close_time": 1770213599999,
          "quote_volume": 118515.0482,
          "trades": 1087,
          "taker_buy_base": 568358.0,
          "taker_buy_quote": 59973.6424
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.1047,
          "high": 0.1055,
          "low": 0.1032,
          "close": 0.1033,
          "volume": 2407255.0,
          "close_time": 1770217199999,
          "quote_volume": 251788.9949,
          "trades": 2104,
          "taker_buy_base": 1308826.0,
          "taker_buy_quote": 136968.1706
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.1033,
          "high": 0.1051,
          "low": 0.102,
          "close": 0.1032,
          "volume": 2829676.0,
          "close_time": 1770220799999,
          "quote_volume": 292938.5855,
          "trades": 2527,
          "taker_buy_base": 1663940.0,
          "taker_buy_quote": 172392.592
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.103,
          "high": 0.1038,
          "low": 0.1016,
          "close": 0.1027,
          "volume": 1855606.0,
          "close_time": 1770224399999,
          "quote_volume": 190333.1447,
          "trades": 1570,
          "taker_buy_base": 975631.0,
          "taker_buy_quote": 100066.5719
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.1026,
          "high": 0.1033,
          "low": 0.1014,
          "close": 0.1026,
          "volume": 2223028.0,
          "close_time": 1770227999999,
          "quote_volume": 227183.5106,
          "trades": 1716,
          "taker_buy_base": 958176.0,
          "taker_buy_quote": 97996.07
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.1026,
          "high": 0.1045,
          "low": 0.1015,
          "close": 0.1032,
          "volume": 3204627.0,
          "close_time": 1770231599999,
          "quote_volume": 329494.6426,
          "trades": 2551,
          "taker_buy_base": 1574682.0,
          "taker_buy_quote": 162144.0376
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.1032,
          "high": 0.1051,
          "low": 0.1027,
          "close": 0.1049,
          "volume": 1776056.0,
          "close_time": 1770235199999,
          "quote_volume": 184455.4352,
          "trades": 1289,
          "taker_buy_base": 886101.0,
          "taker_buy_quote": 92075.9175
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.1047,
          "high": 0.105,
          "low": 0.1035,
          "close": 0.1038,
          "volume": 1176699.0,
          "close_time": 1770238799999,
          "quote_volume": 122588.7873,
          "trades": 745,
          "taker_buy_base": 632666.0,
          "taker_buy_quote": 65918.9708
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.1038,
          "high": 0.1041,
          "low": 0.102,
          "close": 0.1027,
          "volume": 982706.0,
          "close_time": 1770242399999,
          "quote_volume": 101179.6374,
          "trades": 857,
          "taker_buy_base": 430681.0,
          "taker_buy_quote": 44357.7002
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.1027,
          "high": 0.104,
          "low": 0.1009,
          "close": 0.102,
          "volume": 1730216.0,
          "close_time": 1770245999999,
          "quote_volume": 176653.7216,
          "trades": 1352,
          "taker_buy_base": 753561.0,
          "taker_buy_quote": 77020.1589
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.1019,
          "high": 0.1038,
          "low": 0.1019,
          "close": 0.1029,
          "volume": 1407560.0,
          "close_time": 1770249599999,
          "quote_volume": 144977.4743,
          "trades": 937,
          "taker_buy_base": 769250.0,
          "taker_buy_quote": 79223.7514
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.1029,
          "high": 0.1034,
          "low": 0.1023,
          "close": 0.1026,
          "volume": 1041155.0,
          "close_time": 1770253199999,
          "quote_volume": 107003.7347,
          "trades": 639,
          "taker_buy_base": 544128.0,
          "taker_buy_quote": 55931.2412
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.1026,
          "high": 0.1039,
          "low": 0.1018,
          "close": 0.1025,
          "volume": 2133367.0,
          "close_time": 1770256799999,
          "quote_volume": 219648.1355,
          "trades": 1561,
          "taker_buy_base": 1046165.0,
          "taker_buy_quote": 107816.8419
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.1025,
          "high": 0.1036,
          "low": 0.1014,
          "close": 0.1016,
          "volume": 2108976.0,
          "close_time": 1770260399999,
          "quote_volume": 216159.0667,
          "trades": 1542,
          "taker_buy_base": 1004277.0,
          "taker_buy_quote": 103007.0126
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.1016,
          "high": 0.1026,
          "low": 0.1012,
          "close": 0.1023,
          "volume": 1662964.0,
          "close_time": 1770263999999,
          "quote_volume": 169297.3676,
          "trades": 1469,
          "taker_buy_base": 750606.0,
          "taker_buy_quote": 76438.3499
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.1023,
          "high": 0.1027,
          "low": 0.101,
          "close": 0.101,
          "volume": 1217180.0,
          "close_time": 1770267599999,
          "quote_volume": 123877.2105,
          "trades": 1103,
          "taker_buy_base": 415839.0,
          "taker_buy_quote": 42350.5908
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.101,
          "high": 0.102,
          "low": 0.0999,
          "close": 0.1009,
          "volume": 1413083.0,
          "close_time": 1770271199999,
          "quote_volume": 142656.5156,
          "trades": 1348,
          "taker_buy_base": 574449.0,
          "taker_buy_quote": 58048.7111
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.101,
          "high": 0.101,
          "low": 0.0999,
          "close": 0.1002,
          "volume": 1689957.0,
          "close_time": 1770274799999,
          "quote_volume": 169714.115,
          "trades": 1356,
          "taker_buy_base": 631379.0,
          "taker_buy_quote": 63428.1484
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.1002,
          "high": 0.1015,
          "low": 0.0999,
          "close": 0.1003,
          "volume": 1570130.0,
          "close_time": 1770278399999,
          "quote_volume": 158189.6678,
          "trades": 1557,
          "taker_buy_base": 612576.0,
          "taker_buy_quote": 61747.9972
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.1003,
          "high": 0.1009,
          "low": 0.0999,
          "close": 0.1004,
          "volume": 1257835.0,
          "close_time": 1770281999999,
          "quote_volume": 126321.1358,
          "trades": 813,
          "taker_buy_base": 482257.0,
          "taker_buy_quote": 48449.6913
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.1003,
          "high": 0.1014,
          "low": 0.0998,
          "close": 0.1002,
          "volume": 858320.0,
          "close_time": 1770285599999,
          "quote_volume": 86404.615,
          "trades": 905,
          "taker_buy_base": 329797.0,
          "taker_buy_quote": 33236.1793
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.1003,
          "high": 0.1005,
          "low": 0.098,
          "close": 0.0983,
          "volume": 919056.0,
          "close_time": 1770289199999,
          "quote_volume": 91274.5392,
          "trades": 950,
          "taker_buy_base": 356714.0,
          "taker_buy_quote": 35433.0913
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.0983,
          "high": 0.0989,
          "low": 0.0962,
          "close": 0.0977,
          "volume": 1133934.0,
          "close_time": 1770292799999,
          "quote_volume": 110381.3067,
          "trades": 1270,
          "taker_buy_base": 593164.0,
          "taker_buy_quote": 57753.6075
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0978,
          "high": 0.0983,
          "low": 0.0968,
          "close": 0.0977,
          "volume": 1316753.0,
          "close_time": 1770296399999,
          "quote_volume": 128492.3054,
          "trades": 1169,
          "taker_buy_base": 665050.0,
          "taker_buy_quote": 64963.4759
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.0977,
          "high": 0.0983,
          "low": 0.0969,
          "close": 0.0971,
          "volume": 876748.0,
          "close_time": 1770299999999,
          "quote_volume": 85454.5617,
          "trades": 659,
          "taker_buy_base": 470877.0,
          "taker_buy_quote": 45917.6257
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.0972,
          "high": 0.0992,
          "low": 0.0969,
          "close": 0.0972,
          "volume": 2285660.0,
          "close_time": 1770303599999,
          "quote_volume": 223950.638,
          "trades": 2112,
          "taker_buy_base": 1272739.0,
          "taker_buy_quote": 124845.9184
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.0972,
          "high": 0.0976,
          "low": 0.0921,
          "close": 0.0952,
          "volume": 8011413.0,
          "close_time": 1770307199999,
          "quote_volume": 755648.2501,
          "trades": 6543,
          "taker_buy_base": 3465010.0,
          "taker_buy_quote": 327958.9754
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0952,
          "high": 0.0959,
          "low": 0.0933,
          "close": 0.0945,
          "volume": 2301452.0,
          "close_time": 1770310799999,
          "quote_volume": 218005.7822,
          "trades": 2252,
          "taker_buy_base": 1200272.0,
          "taker_buy_quote": 113831.3646
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.0946,
          "high": 0.0949,
          "low": 0.0913,
          "close": 0.0923,
          "volume": 2304136.0,
          "close_time": 1770314399999,
          "quote_volume": 214346.7765,
          "trades": 2150,
          "taker_buy_base": 886467.0,
          "taker_buy_quote": 82542.0952
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.0924,
          "high": 0.093,
          "low": 0.0911,
          "close": 0.0929,
          "volume": 2595500.0,
          "close_time": 1770317999999,
          "quote_volume": 238881.8998,
          "trades": 2056,
          "taker_buy_base": 1180464.0,
          "taker_buy_quote": 108720.7676
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.0927,
          "high": 0.0928,
          "low": 0.0906,
          "close": 0.091,
          "volume": 2479806.0,
          "close_time": 1770321599999,
          "quote_volume": 227446.4881,
          "trades": 1767,
          "taker_buy_base": 775681.0,
          "taker_buy_quote": 71212.772
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.091,
          "high": 0.0914,
          "low": 0.0877,
          "close": 0.0889,
          "volume": 6659085.0,
          "close_time": 1770325199999,
          "quote_volume": 594843.426,
          "trades": 5081,
          "taker_buy_base": 2727292.0,
          "taker_buy_quote": 243809.7699
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.0888,
          "high": 0.091,
          "low": 0.0878,
          "close": 0.0888,
          "volume": 2952988.0,
          "close_time": 1770328799999,
          "quote_volume": 263722.9895,
          "trades": 3068,
          "taker_buy_base": 1322074.0,
          "taker_buy_quote": 118248.9249
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.0888,
          "high": 0.0907,
          "low": 0.0878,
          "close": 0.0896,
          "volume": 1593805.0,
          "close_time": 1770332399999,
          "quote_volume": 142102.4805,
          "trades": 1552,
          "taker_buy_base": 800022.0,
          "taker_buy_quote": 71382.6982
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.0894,
          "high": 0.0913,
          "low": 0.088,
          "close": 0.0881,
          "volume": 1932664.0,
          "close_time": 1770335999999,
          "quote_volume": 173060.3262,
          "trades": 1692,
          "taker_buy_base": 947944.0,
          "taker_buy_quote": 85032.197
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0806,
          "close": 0.0869,
          "volume": 22150666.0,
          "close_time": 1770339599999,
          "quote_volume": 1872729.7112,
          "trades": 17889,
          "taker_buy_base": 11422671.0,
          "taker_buy_quote": 967801.8212
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.0869,
          "high": 0.0896,
          "low": 0.0865,
          "close": 0.0896,
          "volume": 5712932.0,
          "close_time": 1770343199999,
          "quote_volume": 502444.5748,
          "trades": 4085,
          "taker_buy_base": 3316583.0,
          "taker_buy_quote": 291630.5006
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.0897,
          "high": 0.0902,
          "low": 0.0874,
          "close": 0.0877,
          "volume": 3382593.0,
          "close_time": 1770346799999,
          "quote_volume": 300097.1254,
          "trades": 2087,
          "taker_buy_base": 1667252.0,
          "taker_buy_quote": 147960.4092
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.0878,
          "high": 0.0885,
          "low": 0.0875,
          "close": 0.0884,
          "volume": 2489035.0,
          "close_time": 1770350399999,
          "quote_volume": 218808.9827,
          "trades": 1742,
          "taker_buy_base": 1129804.0,
          "taker_buy_quote": 99343.7072
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0883,
          "high": 0.09,
          "low": 0.088,
          "close": 0.0897,
          "volume": 1785163.0,
          "close_time": 1770353999999,
          "quote_volume": 159113.1228,
          "trades": 1239,
          "taker_buy_base": 734085.0,
          "taker_buy_quote": 65471.1394
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.0897,
          "high": 0.0928,
          "low": 0.0896,
          "close": 0.0925,
          "volume": 2640063.0,
          "close_time": 1770357599999,
          "quote_volume": 241329.4267,
          "trades": 2004,
          "taker_buy_base": 1497288.0,
          "taker_buy_quote": 136895.2307
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.0925,
          "high": 0.0927,
          "low": 0.0905,
          "close": 0.0906,
          "volume": 1962949.0,
          "close_time": 1770361199999,
          "quote_volume": 179970.1614,
          "trades": 1157,
          "taker_buy_base": 969358.0,
          "taker_buy_quote": 88957.9897
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.0907,
          "high": 0.0909,
          "low": 0.0899,
          "close": 0.0906,
          "volume": 1900771.0,
          "close_time": 1770364799999,
          "quote_volume": 171814.7863,
          "trades": 1012,
          "taker_buy_base": 964037.0,
          "taker_buy_quote": 87159.5669
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0906,
          "high": 0.0915,
          "low": 0.0903,
          "close": 0.0909,
          "volume": 2041228.0,
          "close_time": 1770368399999,
          "quote_volume": 185684.587,
          "trades": 1066,
          "taker_buy_base": 1048624.0,
          "taker_buy_quote": 95396.3573
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.0909,
          "high": 0.0928,
          "low": 0.0905,
          "close": 0.0924,
          "volume": 1613890.0,
          "close_time": 1770371999999,
          "quote_volume": 147739.1749,
          "trades": 890,
          "taker_buy_base": 914908.0,
          "taker_buy_quote": 83743.2136
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.0925,
          "high": 0.0948,
          "low": 0.0924,
          "close": 0.0945,
          "volume": 2385000.0,
          "close_time": 1770375599999,
          "quote_volume": 223588.9018,
          "trades": 1691,
          "taker_buy_base": 1365044.0,
          "taker_buy_quote": 127985.6259
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.0945,
          "high": 0.0954,
          "low": 0.0942,
          "close": 0.0951,
          "volume": 1492223.0,
          "close_time": 1770379199999,
          "quote_volume": 141422.3788,
          "trades": 961,
          "taker_buy_base": 739448.0,
          "taker_buy_quote": 70087.1144
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.095,
          "high": 0.0952,
          "low": 0.0945,
          "close": 0.0949,
          "volume": 1237691.0,
          "close_time": 1770382799999,
          "quote_volume": 117378.7778,
          "trades": 731,
          "taker_buy_base": 634109.0,
          "taker_buy_quote": 60148.1646
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.0949,
          "high": 0.0965,
          "low": 0.0946,
          "close": 0.096,
          "volume": 1502013.0,
          "close_time": 1770386399999,
          "quote_volume": 143617.4743,
          "trades": 989,
          "taker_buy_base": 778865.0,
          "taker_buy_quote": 74449.4233
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.096,
          "high": 0.097,
          "low": 0.0946,
          "close": 0.0966,
          "volume": 3639133.0,
          "close_time": 1770389999999,
          "quote_volume": 348765.0639,
          "trades": 2111,
          "taker_buy_base": 2369253.0,
          "taker_buy_quote": 227310.5045
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.0966,
          "high": 0.098,
          "low": 0.0958,
          "close": 0.0977,
          "volume": 1370426.0,
          "close_time": 1770393599999,
          "quote_volume": 133081.5994,
          "trades": 1056,
          "taker_buy_base": 886778.0,
          "taker_buy_quote": 86199.2528
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0977,
          "high": 0.1021,
          "low": 0.0973,
          "close": 0.1008,
          "volume": 3866659.0,
          "close_time": 1770397199999,
          "quote_volume": 387121.0772,
          "trades": 3339,
          "taker_buy_base": 2197343.0,
          "taker_buy_quote": 219888.0008
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.1008,
          "high": 0.1023,
          "low": 0.1,
          "close": 0.1,
          "volume": 2367725.0,
          "close_time": 1770400799999,
          "quote_volume": 239253.5208,
          "trades": 2079,
          "taker_buy_base": 1341897.0,
          "taker_buy_quote": 135666.3284
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.1,
          "high": 0.1002,
          "low": 0.098,
          "close": 0.0992,
          "volume": 1406608.0,
          "close_time": 1770404399999,
          "quote_volume": 139158.1009,
          "trades": 1435,
          "taker_buy_base": 552691.0,
          "taker_buy_quote": 54730.8533
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.0991,
          "high": 0.0995,
          "low": 0.0986,
          "close": 0.0994,
          "volume": 989638.0,
          "close_time": 1770407999999,
          "quote_volume": 98067.2107,
          "trades": 678,
          "taker_buy_base": 459169.0,
          "taker_buy_quote": 45488.7547
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0992,
          "high": 0.0999,
          "low": 0.0982,
          "close": 0.0986,
          "volume": 726564.0,
          "close_time": 1770411599999,
          "quote_volume": 71919.6964,
          "trades": 650,
          "taker_buy_base": 420486.0,
          "taker_buy_quote": 41636.3799
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.0985,
          "high": 0.0993,
          "low": 0.098,
          "close": 0.0992,
          "volume": 372951.0,
          "close_time": 1770415199999,
          "quote_volume": 36806.4467,
          "trades": 437,
          "taker_buy_base": 139932.0,
          "taker_buy_quote": 13819.7579
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.0991,
          "high": 0.1007,
          "low": 0.0991,
          "close": 0.0998,
          "volume": 607594.0,
          "close_time": 1770418799999,
          "quote_volume": 60654.1382,
          "trades": 533,
          "taker_buy_base": 295969.0,
          "taker_buy_quote": 29536.5193
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.0997,
          "high": 0.1002,
          "low": 0.0985,
          "close": 0.099,
          "volume": 433480.0,
          "close_time": 1770422399999,
          "quote_volume": 43014.8153,
          "trades": 466,
          "taker_buy_base": 228684.0,
          "taker_buy_quote": 22697.0652
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0988,
          "high": 0.0994,
          "low": 0.0973,
          "close": 0.098,
          "volume": 1388866.0,
          "close_time": 1770425999999,
          "quote_volume": 136308.94,
          "trades": 868,
          "taker_buy_base": 463166.0,
          "taker_buy_quote": 45467.8183
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.0979,
          "high": 0.0986,
          "low": 0.0973,
          "close": 0.0984,
          "volume": 362188.0,
          "close_time": 1770429599999,
          "quote_volume": 35512.8135,
          "trades": 234,
          "taker_buy_base": 239784.0,
          "taker_buy_quote": 23519.1786
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.0983,
          "high": 0.0988,
          "low": 0.0981,
          "close": 0.0985,
          "volume": 268452.0,
          "close_time": 1770433199999,
          "quote_volume": 26452.1744,
          "trades": 260,
          "taker_buy_base": 180579.0,
          "taker_buy_quote": 17793.7246
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.0984,
          "high": 0.0996,
          "low": 0.0984,
          "close": 0.0994,
          "volume": 434328.0,
          "close_time": 1770436799999,
          "quote_volume": 43045.2604,
          "trades": 375,
          "taker_buy_base": 315704.0,
          "taker_buy_quote": 31294.8181
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0994,
          "high": 0.1003,
          "low": 0.0986,
          "close": 0.0989,
          "volume": 431114.0,
          "close_time": 1770440399999,
          "quote_volume": 42914.2716,
          "trades": 491,
          "taker_buy_base": 283098.0,
          "taker_buy_quote": 28202.4595
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.0989,
          "high": 0.0994,
          "low": 0.0985,
          "close": 0.0987,
          "volume": 359238.0,
          "close_time": 1770443999999,
          "quote_volume": 35529.3321,
          "trades": 275,
          "taker_buy_base": 121379.0,
          "taker_buy_quote": 12005.612
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.0988,
          "high": 0.0992,
          "low": 0.0973,
          "close": 0.0973,
          "volume": 782575.0,
          "close_time": 1770447599999,
          "quote_volume": 76935.6278,
          "trades": 668,
          "taker_buy_base": 272707.0,
          "taker_buy_quote": 26806.0881
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.0973,
          "high": 0.0978,
          "low": 0.0953,
          "close": 0.0958,
          "volume": 1407191.0,
          "close_time": 1770451199999,
          "quote_volume": 135502.7211,
          "trades": 1177,
          "taker_buy_base": 689625.0,
          "taker_buy_quote": 66446.6675
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0958,
          "high": 0.0966,
          "low": 0.0954,
          "close": 0.0962,
          "volume": 1040593.0,
          "close_time": 1770454799999,
          "quote_volume": 99944.6118,
          "trades": 644,
          "taker_buy_base": 735348.0,
          "taker_buy_quote": 70644.5878
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.0962,
          "high": 0.0964,
          "low": 0.0955,
          "close": 0.0956,
          "volume": 481489.0,
          "close_time": 1770458399999,
          "quote_volume": 46171.6231,
          "trades": 360,
          "taker_buy_base": 296017.0,
          "taker_buy_quote": 28397.0354
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.0956,
          "high": 0.0957,
          "low": 0.0947,
          "close": 0.0953,
          "volume": 412569.0,
          "close_time": 1770461999999,
          "quote_volume": 39258.743,
          "trades": 408,
          "taker_buy_base": 219999.0,
          "taker_buy_quote": 20928.5497
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.0953,
          "high": 0.0954,
          "low": 0.095,
          "close": 0.0953,
          "volume": 261472.0,
          "close_time": 1770465599999,
          "quote_volume": 24885.2378,
          "trades": 223,
          "taker_buy_base": 152496.0,
          "taker_buy_quote": 14513.7589
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0953,
          "high": 0.0981,
          "low": 0.0953,
          "close": 0.0973,
          "volume": 1753627.0,
          "close_time": 1770469199999,
          "quote_volume": 170566.2506,
          "trades": 1492,
          "taker_buy_base": 898362.0,
          "taker_buy_quote": 87375.9921
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.0973,
          "high": 0.0976,
          "low": 0.0961,
          "close": 0.0967,
          "volume": 1031094.0,
          "close_time": 1770472799999,
          "quote_volume": 99673.5348,
          "trades": 750,
          "taker_buy_base": 453121.0,
          "taker_buy_quote": 43811.1581
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.0968,
          "high": 0.0969,
          "low": 0.0956,
          "close": 0.0957,
          "volume": 730559.0,
          "close_time": 1770476399999,
          "quote_volume": 70255.9951,
          "trades": 460,
          "taker_buy_base": 299208.0,
          "taker_buy_quote": 28791.0421
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.0957,
          "high": 0.0983,
          "low": 0.0956,
          "close": 0.0978,
          "volume": 1323969.0,
          "close_time": 1770479999999,
          "quote_volume": 128843.5831,
          "trades": 1094,
          "taker_buy_base": 657566.0,
          "taker_buy_quote": 63975.9255
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0977,
          "high": 0.0999,
          "low": 0.0973,
          "close": 0.0978,
          "volume": 6434132.0,
          "close_time": 1770483599999,
          "quote_volume": 635543.7659,
          "trades": 4945,
          "taker_buy_base": 3176577.0,
          "taker_buy_quote": 313901.8163
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.0979,
          "high": 0.0989,
          "low": 0.0975,
          "close": 0.098,
          "volume": 287503.0,
          "close_time": 1770487199999,
          "quote_volume": 28212.8487,
          "trades": 238,
          "taker_buy_base": 116329.0,
          "taker_buy_quote": 11418.3804
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.098,
          "high": 0.0992,
          "low": 0.0977,
          "close": 0.0985,
          "volume": 315465.0,
          "close_time": 1770490799999,
          "quote_volume": 31119.7142,
          "trades": 338,
          "taker_buy_base": 156247.0,
          "taker_buy_quote": 15417.1129
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.0985,
          "high": 0.0985,
          "low": 0.0979,
          "close": 0.0979,
          "volume": 157106.0,
          "close_time": 1770494399999,
          "quote_volume": 15426.7843,
          "trades": 246,
          "taker_buy_base": 55452.0,
          "taker_buy_quote": 5442.1423
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0979,
          "high": 0.0986,
          "low": 0.0979,
          "close": 0.0983,
          "volume": 225363.0,
          "close_time": 1770497999999,
          "quote_volume": 22137.8284,
          "trades": 160,
          "taker_buy_base": 110785.0,
          "taker_buy_quote": 10880.0663
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.0985,
          "high": 0.0985,
          "low": 0.0972,
          "close": 0.0976,
          "volume": 226996.0,
          "close_time": 1770501599999,
          "quote_volume": 22171.0706,
          "trades": 181,
          "taker_buy_base": 73698.0,
          "taker_buy_quote": 7223.2055
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.0977,
          "high": 0.0981,
          "low": 0.0975,
          "close": 0.0977,
          "volume": 202893.0,
          "close_time": 1770505199999,
          "quote_volume": 19833.4051,
          "trades": 116,
          "taker_buy_base": 132464.0,
          "taker_buy_quote": 12947.2704
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.0977,
          "high": 0.0978,
          "low": 0.0966,
          "close": 0.0976,
          "volume": 1012042.0,
          "close_time": 1770508799999,
          "quote_volume": 98398.3792,
          "trades": 494,
          "taker_buy_base": 286627.0,
          "taker_buy_quote": 27896.0797
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0977,
          "high": 0.0978,
          "low": 0.0971,
          "close": 0.0972,
          "volume": 173149.0,
          "close_time": 1770512399999,
          "quote_volume": 16841.3367,
          "trades": 139,
          "taker_buy_base": 94032.0,
          "taker_buy_quote": 9149.3115
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.0974,
          "high": 0.0979,
          "low": 0.097,
          "close": 0.0972,
          "volume": 180603.0,
          "close_time": 1770515999999,
          "quote_volume": 17607.9453,
          "trades": 166,
          "taker_buy_base": 118493.0,
          "taker_buy_quote": 11546.8879
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.0972,
          "high": 0.0976,
          "low": 0.0965,
          "close": 0.0966,
          "volume": 161236.0,
          "close_time": 1770519599999,
          "quote_volume": 15622.9472,
          "trades": 155,
          "taker_buy_base": 64802.0,
          "taker_buy_quote": 6283.7302
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.0967,
          "high": 0.0969,
          "low": 0.0957,
          "close": 0.0959,
          "volume": 176515.0,
          "close_time": 1770523199999,
          "quote_volume": 17001.0864,
          "trades": 215,
          "taker_buy_base": 72597.0,
          "taker_buy_quote": 6992.7506
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0959,
          "high": 0.0962,
          "low": 0.0955,
          "close": 0.096,
          "volume": 82201.0,
          "close_time": 1770526799999,
          "quote_volume": 7874.1838,
          "trades": 98,
          "taker_buy_base": 49359.0,
          "taker_buy_quote": 4730.7312
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.096,
          "high": 0.0961,
          "low": 0.0957,
          "close": 0.0958,
          "volume": 111882.0,
          "close_time": 1770530399999,
          "quote_volume": 10725.1699,
          "trades": 68,
          "taker_buy_base": 61306.0,
          "taker_buy_quote": 5875.458
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.0958,
          "high": 0.0963,
          "low": 0.0957,
          "close": 0.0962,
          "volume": 151057.0,
          "close_time": 1770533999999,
          "quote_volume": 14507.0507,
          "trades": 251,
          "taker_buy_base": 76345.0,
          "taker_buy_quote": 7333.5542
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.0962,
          "high": 0.0972,
          "low": 0.0961,
          "close": 0.0972,
          "volume": 300263.0,
          "close_time": 1770537599999,
          "quote_volume": 29030.7536,
          "trades": 429,
          "taker_buy_base": 183207.0,
          "taker_buy_quote": 17714.6734
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0972,
          "high": 0.0996,
          "low": 0.097,
          "close": 0.0988,
          "volume": 958697.0,
          "close_time": 1770541199999,
          "quote_volume": 94399.4297,
          "trades": 1081,
          "taker_buy_base": 508928.0,
          "taker_buy_quote": 50098.0756
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.0987,
          "high": 0.0988,
          "low": 0.0973,
          "close": 0.0975,
          "volume": 597071.0,
          "close_time": 1770544799999,
          "quote_volume": 58499.754,
          "trades": 508,
          "taker_buy_base": 180633.0,
          "taker_buy_quote": 17699.4946
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.0976,
          "high": 0.0977,
          "low": 0.0963,
          "close": 0.0972,
          "volume": 593158.0,
          "close_time": 1770548399999,
          "quote_volume": 57565.7641,
          "trades": 655,
          "taker_buy_base": 196668.0,
          "taker_buy_quote": 19110.0143
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.0971,
          "high": 0.0986,
          "low": 0.097,
          "close": 0.0985,
          "volume": 351503.0,
          "close_time": 1770551999999,
          "quote_volume": 34459.6017,
          "trades": 299,
          "taker_buy_base": 245007.0,
          "taker_buy_quote": 24012.9837
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0985,
          "high": 0.0988,
          "low": 0.098,
          "close": 0.0987,
          "volume": 152718.0,
          "close_time": 1770555599999,
          "quote_volume": 15052.7297,
          "trades": 244,
          "taker_buy_base": 88656.0,
          "taker_buy_quote": 8741.7848
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.0988,
          "high": 0.0992,
          "low": 0.0982,
          "close": 0.0989,
          "volume": 343072.0,
          "close_time": 1770559199999,
          "quote_volume": 33883.7311,
          "trades": 381,
          "taker_buy_base": 154897.0,
          "taker_buy_quote": 15295.4436
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.099,
          "high": 0.0992,
          "low": 0.0985,
          "close": 0.0986,
          "volume": 165306.0,
          "close_time": 1770562799999,
          "quote_volume": 16343.2038,
          "trades": 159,
          "taker_buy_base": 77449.0,
          "taker_buy_quote": 7653.9084
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.0986,
          "high": 0.0989,
          "low": 0.0978,
          "close": 0.098,
          "volume": 383965.0,
          "close_time": 1770566399999,
          "quote_volume": 37734.2036,
          "trades": 278,
          "taker_buy_base": 215859.0,
          "taker_buy_quote": 21221.5508
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.098,
          "high": 0.0982,
          "low": 0.0956,
          "close": 0.096,
          "volume": 754747.0,
          "close_time": 1770569999999,
          "quote_volume": 72859.0882,
          "trades": 738,
          "taker_buy_base": 284444.0,
          "taker_buy_quote": 27467.8941
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.0959,
          "high": 0.0969,
          "low": 0.0959,
          "close": 0.0967,
          "volume": 269393.0,
          "close_time": 1770573599999,
          "quote_volume": 25995.1666,
          "trades": 219,
          "taker_buy_base": 159639.0,
          "taker_buy_quote": 15412.777
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.0968,
          "high": 0.0979,
          "low": 0.0967,
          "close": 0.0973,
          "volume": 300216.0,
          "close_time": 1770577199999,
          "quote_volume": 29234.101,
          "trades": 311,
          "taker_buy_base": 163409.0,
          "taker_buy_quote": 15916.6693
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.0974,
          "high": 0.0981,
          "low": 0.0974,
          "close": 0.0979,
          "volume": 188038.0,
          "close_time": 1770580799999,
          "quote_volume": 18394.6464,
          "trades": 151,
          "taker_buy_base": 109376.0,
          "taker_buy_quote": 10702.2132
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0978,
          "high": 0.0978,
          "low": 0.0964,
          "close": 0.0966,
          "volume": 274471.0,
          "close_time": 1770584399999,
          "quote_volume": 26585.1597,
          "trades": 277,
          "taker_buy_base": 111398.0,
          "taker_buy_quote": 10781.602
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.0966,
          "high": 0.0969,
          "low": 0.0957,
          "close": 0.0962,
          "volume": 354641.0,
          "close_time": 1770587999999,
          "quote_volume": 34053.813,
          "trades": 223,
          "taker_buy_base": 176358.0,
          "taker_buy_quote": 16940.7783
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.0963,
          "high": 0.0969,
          "low": 0.0961,
          "close": 0.0968,
          "volume": 185088.0,
          "close_time": 1770591599999,
          "quote_volume": 17852.049,
          "trades": 192,
          "taker_buy_base": 108711.0,
          "taker_buy_quote": 10493.7269
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.0969,
          "high": 0.0989,
          "low": 0.0959,
          "close": 0.0968,
          "volume": 839913.0,
          "close_time": 1770595199999,
          "quote_volume": 81790.2871,
          "trades": 1082,
          "taker_buy_base": 509936.0,
          "taker_buy_quote": 49719.9405
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0968,
          "high": 0.0973,
          "low": 0.0961,
          "close": 0.0966,
          "volume": 336949.0,
          "close_time": 1770598799999,
          "quote_volume": 32620.7792,
          "trades": 418,
          "taker_buy_base": 150797.0,
          "taker_buy_quote": 14602.8636
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.0966,
          "high": 0.0973,
          "low": 0.0959,
          "close": 0.0963,
          "volume": 389510.0,
          "close_time": 1770602399999,
          "quote_volume": 37585.0616,
          "trades": 349,
          "taker_buy_base": 223461.0,
          "taker_buy_quote": 21560.8229
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.0962,
          "high": 0.097,
          "low": 0.0958,
          "close": 0.0966,
          "volume": 296901.0,
          "close_time": 1770605999999,
          "quote_volume": 28593.0027,
          "trades": 222,
          "taker_buy_base": 188260.0,
          "taker_buy_quote": 18143.6486
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.0963,
          "high": 0.0972,
          "low": 0.0962,
          "close": 0.097,
          "volume": 197390.0,
          "close_time": 1770609599999,
          "quote_volume": 19133.2328,
          "trades": 170,
          "taker_buy_base": 103431.0,
          "taker_buy_quote": 10031.1878
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.097,
          "high": 0.0971,
          "low": 0.0966,
          "close": 0.0968,
          "volume": 92284.0,
          "close_time": 1770613199999,
          "quote_volume": 8938.9872,
          "trades": 97,
          "taker_buy_base": 34565.0,
          "taker_buy_quote": 3349.641
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.0968,
          "high": 0.0969,
          "low": 0.0964,
          "close": 0.0968,
          "volume": 253694.0,
          "close_time": 1770616799999,
          "quote_volume": 24512.5306,
          "trades": 205,
          "taker_buy_base": 97804.0,
          "taker_buy_quote": 9455.4918
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.0968,
          "high": 0.0968,
          "low": 0.0956,
          "close": 0.0961,
          "volume": 333076.0,
          "close_time": 1770620399999,
          "quote_volume": 32012.1998,
          "trades": 321,
          "taker_buy_base": 153368.0,
          "taker_buy_quote": 14736.575
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.096,
          "high": 0.0963,
          "low": 0.0955,
          "close": 0.0956,
          "volume": 246445.0,
          "close_time": 1770623999999,
          "quote_volume": 23625.6673,
          "trades": 369,
          "taker_buy_base": 105855.0,
          "taker_buy_quote": 10157.3938
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0956,
          "high": 0.0959,
          "low": 0.0944,
          "close": 0.0951,
          "volume": 360730.0,
          "close_time": 1770627599999,
          "quote_volume": 34299.195,
          "trades": 430,
          "taker_buy_base": 138602.0,
          "taker_buy_quote": 13185.8389
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.0949,
          "high": 0.095,
          "low": 0.0943,
          "close": 0.0943,
          "volume": 197649.0,
          "close_time": 1770631199999,
          "quote_volume": 18704.1098,
          "trades": 190,
          "taker_buy_base": 53798.0,
          "taker_buy_quote": 5094.733
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.0943,
          "high": 0.0945,
          "low": 0.0929,
          "close": 0.0932,
          "volume": 608478.0,
          "close_time": 1770634799999,
          "quote_volume": 56901.0384,
          "trades": 578,
          "taker_buy_base": 235599.0,
          "taker_buy_quote": 22019.1346
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.0935,
          "high": 0.094,
          "low": 0.0935,
          "close": 0.0938,
          "volume": 436317.0,
          "close_time": 1770638399999,
          "quote_volume": 40927.4547,
          "trades": 372,
          "taker_buy_base": 185329.0,
          "taker_buy_quote": 17384.047
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0938,
          "high": 0.0947,
          "low": 0.0938,
          "close": 0.0943,
          "volume": 305840.0,
          "close_time": 1770641999999,
          "quote_volume": 28843.7414,
          "trades": 276,
          "taker_buy_base": 141067.0,
          "taker_buy_quote": 13306.1216
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.0943,
          "high": 0.0947,
          "low": 0.094,
          "close": 0.094,
          "volume": 226475.0,
          "close_time": 1770645599999,
          "quote_volume": 21369.6658,
          "trades": 151,
          "taker_buy_base": 112864.0,
          "taker_buy_quote": 10659.1102
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.0942,
          "high": 0.0958,
          "low": 0.0939,
          "close": 0.0955,
          "volume": 363359.0,
          "close_time": 1770649199999,
          "quote_volume": 34480.7789,
          "trades": 412,
          "taker_buy_base": 211285.0,
          "taker_buy_quote": 20056.4689
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.0956,
          "high": 0.0962,
          "low": 0.0945,
          "close": 0.0956,
          "volume": 413491.0,
          "close_time": 1770652799999,
          "quote_volume": 39460.6888,
          "trades": 506,
          "taker_buy_base": 245908.0,
          "taker_buy_quote": 23500.1942
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0958,
          "high": 0.0967,
          "low": 0.0949,
          "close": 0.0959,
          "volume": 293635.0,
          "close_time": 1770656399999,
          "quote_volume": 28144.6707,
          "trades": 382,
          "taker_buy_base": 208024.0,
          "taker_buy_quote": 19960.5166
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.0961,
          "high": 0.0971,
          "low": 0.0953,
          "close": 0.0968,
          "volume": 392104.0,
          "close_time": 1770659999999,
          "quote_volume": 37742.5697,
          "trades": 453,
          "taker_buy_base": 212558.0,
          "taker_buy_quote": 20494.8474
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.0967,
          "high": 0.097,
          "low": 0.0958,
          "close": 0.0963,
          "volume": 158157.0,
          "close_time": 1770663599999,
          "quote_volume": 15230.6962,
          "trades": 229,
          "taker_buy_base": 57375.0,
          "taker_buy_quote": 5521.5335
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.0963,
          "high": 0.0965,
          "low": 0.0961,
          "close": 0.0965,
          "volume": 37762.0,
          "close_time": 1770667199999,
          "quote_volume": 3634.7623,
          "trades": 61,
          "taker_buy_base": 27990.0,
          "taker_buy_quote": 2693.5242
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0962,
          "high": 0.0968,
          "low": 0.0957,
          "close": 0.0961,
          "volume": 128176.0,
          "close_time": 1770670799999,
          "quote_volume": 12323.4283,
          "trades": 148,
          "taker_buy_base": 77007.0,
          "taker_buy_quote": 7410.5939
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.0961,
          "high": 0.0964,
          "low": 0.0949,
          "close": 0.0962,
          "volume": 285434.0,
          "close_time": 1770674399999,
          "quote_volume": 27262.3654,
          "trades": 315,
          "taker_buy_base": 188165.0,
          "taker_buy_quote": 17984.3493
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.0961,
          "high": 0.0964,
          "low": 0.096,
          "close": 0.0961,
          "volume": 99530.0,
          "close_time": 1770677999999,
          "quote_volume": 9575.1692,
          "trades": 104,
          "taker_buy_base": 32714.0,
          "taker_buy_quote": 3149.2186
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.0961,
          "high": 0.0963,
          "low": 0.0958,
          "close": 0.0958,
          "volume": 54772.0,
          "close_time": 1770681599999,
          "quote_volume": 5257.0716,
          "trades": 39,
          "taker_buy_base": 38548.0,
          "taker_buy_quote": 3701.0463
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0959,
          "high": 0.0961,
          "low": 0.0954,
          "close": 0.0954,
          "volume": 158853.0,
          "close_time": 1770685199999,
          "quote_volume": 15190.1043,
          "trades": 154,
          "taker_buy_base": 88198.0,
          "taker_buy_quote": 8434.5442
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.0954,
          "high": 0.0961,
          "low": 0.0954,
          "close": 0.0958,
          "volume": 98159.0,
          "close_time": 1770688799999,
          "quote_volume": 9402.7794,
          "trades": 102,
          "taker_buy_base": 55880.0,
          "taker_buy_quote": 5355.5241
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.0957,
          "high": 0.0958,
          "low": 0.0954,
          "close": 0.0956,
          "volume": 148576.0,
          "close_time": 1770692399999,
          "quote_volume": 14217.4926,
          "trades": 155,
          "taker_buy_base": 123085.0,
          "taker_buy_quote": 11780.3542
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.0957,
          "high": 0.0957,
          "low": 0.0939,
          "close": 0.0946,
          "volume": 360349.0,
          "close_time": 1770695999999,
          "quote_volume": 34095.0743,
          "trades": 373,
          "taker_buy_base": 111375.0,
          "taker_buy_quote": 10533.9164
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0947,
          "high": 0.0953,
          "low": 0.0947,
          "close": 0.0953,
          "volume": 96787.0,
          "close_time": 1770699599999,
          "quote_volume": 9196.3037,
          "trades": 125,
          "taker_buy_base": 64812.0,
          "taker_buy_quote": 6160.1405
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.0951,
          "high": 0.0954,
          "low": 0.0943,
          "close": 0.0945,
          "volume": 62162.0,
          "close_time": 1770703199999,
          "quote_volume": 5877.5056,
          "trades": 86,
          "taker_buy_base": 42722.0,
          "taker_buy_quote": 4041.3701
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.0945,
          "high": 0.0947,
          "low": 0.093,
          "close": 0.0934,
          "volume": 300580.0,
          "close_time": 1770706799999,
          "quote_volume": 28152.6702,
          "trades": 362,
          "taker_buy_base": 73821.0,
          "taker_buy_quote": 6895.7067
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.0933,
          "high": 0.0939,
          "low": 0.0933,
          "close": 0.0935,
          "volume": 393996.0,
          "close_time": 1770710399999,
          "quote_volume": 36833.0705,
          "trades": 300,
          "taker_buy_base": 124614.0,
          "taker_buy_quote": 11651.6905
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0935,
          "high": 0.0939,
          "low": 0.0932,
          "close": 0.0939,
          "volume": 523434.0,
          "close_time": 1770713999999,
          "quote_volume": 49004.6475,
          "trades": 524,
          "taker_buy_base": 261413.0,
          "taker_buy_quote": 24484.9584
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.0939,
          "high": 0.0943,
          "low": 0.0936,
          "close": 0.0938,
          "volume": 439450.0,
          "close_time": 1770717599999,
          "quote_volume": 41344.7687,
          "trades": 421,
          "taker_buy_base": 231913.0,
          "taker_buy_quote": 21820.6257
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.0939,
          "high": 0.0941,
          "low": 0.0935,
          "close": 0.0936,
          "volume": 246307.0,
          "close_time": 1770721199999,
          "quote_volume": 23091.6782,
          "trades": 269,
          "taker_buy_base": 92247.0,
          "taker_buy_quote": 8649.3653
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.0937,
          "high": 0.0939,
          "low": 0.0931,
          "close": 0.0932,
          "volume": 362016.0,
          "close_time": 1770724799999,
          "quote_volume": 33838.1904,
          "trades": 314,
          "taker_buy_base": 143209.0,
          "taker_buy_quote": 13396.0591
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0933,
          "high": 0.0936,
          "low": 0.0928,
          "close": 0.0928,
          "volume": 444531.0,
          "close_time": 1770728399999,
          "quote_volume": 41326.9758,
          "trades": 340,
          "taker_buy_base": 91594.0,
          "taker_buy_quote": 8525.1772
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.0927,
          "high": 0.0932,
          "low": 0.0926,
          "close": 0.093,
          "volume": 406823.0,
          "close_time": 1770731999999,
          "quote_volume": 37770.5058,
          "trades": 284,
          "taker_buy_base": 187656.0,
          "taker_buy_quote": 17426.055
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.0931,
          "high": 0.0938,
          "low": 0.0925,
          "close": 0.093,
          "volume": 586506.0,
          "close_time": 1770735599999,
          "quote_volume": 54601.3678,
          "trades": 499,
          "taker_buy_base": 233975.0,
          "taker_buy_quote": 21816.7521
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.093,
          "high": 0.094,
          "low": 0.0928,
          "close": 0.0936,
          "volume": 453045.0,
          "close_time": 1770739199999,
          "quote_volume": 42305.0276,
          "trades": 435,
          "taker_buy_base": 238851.0,
          "taker_buy_quote": 22317.1024
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0935,
          "high": 0.0941,
          "low": 0.0931,
          "close": 0.0936,
          "volume": 234519.0,
          "close_time": 1770742799999,
          "quote_volume": 21976.6117,
          "trades": 205,
          "taker_buy_base": 133171.0,
          "taker_buy_quote": 12490.0422
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.0936,
          "high": 0.0936,
          "low": 0.0909,
          "close": 0.0921,
          "volume": 1511824.0,
          "close_time": 1770746399999,
          "quote_volume": 139408.87,
          "trades": 1154,
          "taker_buy_base": 771818.0,
          "taker_buy_quote": 71204.8577
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.0921,
          "high": 0.0922,
          "low": 0.0905,
          "close": 0.0911,
          "volume": 479738.0,
          "close_time": 1770749999999,
          "quote_volume": 43761.2717,
          "trades": 405,
          "taker_buy_base": 198529.0,
          "taker_buy_quote": 18114.8327
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.0911,
          "high": 0.0914,
          "low": 0.0907,
          "close": 0.0912,
          "volume": 282308.0,
          "close_time": 1770753599999,
          "quote_volume": 25709.6534,
          "trades": 200,
          "taker_buy_base": 203430.0,
          "taker_buy_quote": 18533.1642
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0911,
          "high": 0.0919,
          "low": 0.0909,
          "close": 0.0918,
          "volume": 173879.0,
          "close_time": 1770757199999,
          "quote_volume": 15898.8161,
          "trades": 136,
          "taker_buy_base": 106911.0,
          "taker_buy_quote": 9777.3737
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.0917,
          "high": 0.092,
          "low": 0.0911,
          "close": 0.0915,
          "volume": 209802.0,
          "close_time": 1770760799999,
          "quote_volume": 19206.979,
          "trades": 241,
          "taker_buy_base": 67418.0,
          "taker_buy_quote": 6172.1804
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.0917,
          "high": 0.092,
          "low": 0.0916,
          "close": 0.0918,
          "volume": 109940.0,
          "close_time": 1770764399999,
          "quote_volume": 10089.7642,
          "trades": 75,
          "taker_buy_base": 73849.0,
          "taker_buy_quote": 6776.9343
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.0918,
          "high": 0.0918,
          "low": 0.0914,
          "close": 0.0917,
          "volume": 39798.0,
          "close_time": 1770767999999,
          "quote_volume": 3643.8637,
          "trades": 33,
          "taker_buy_base": 20751.0,
          "taker_buy_quote": 1899.6314
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0917,
          "high": 0.0918,
          "low": 0.0913,
          "close": 0.0917,
          "volume": 144117.0,
          "close_time": 1770771599999,
          "quote_volume": 13199.3363,
          "trades": 99,
          "taker_buy_base": 55296.0,
          "taker_buy_quote": 5062.6767
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.0918,
          "high": 0.092,
          "low": 0.0915,
          "close": 0.092,
          "volume": 92682.0,
          "close_time": 1770775199999,
          "quote_volume": 8504.444,
          "trades": 89,
          "taker_buy_base": 53141.0,
          "taker_buy_quote": 4877.305
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.0921,
          "high": 0.0923,
          "low": 0.0913,
          "close": 0.0914,
          "volume": 113284.0,
          "close_time": 1770778799999,
          "quote_volume": 10384.0127,
          "trades": 217,
          "taker_buy_base": 51366.0,
          "taker_buy_quote": 4706.5134
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.0913,
          "high": 0.0918,
          "low": 0.0905,
          "close": 0.0911,
          "volume": 296629.0,
          "close_time": 1770782399999,
          "quote_volume": 26980.674,
          "trades": 405,
          "taker_buy_base": 136593.0,
          "taker_buy_quote": 12422.1544
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0911,
          "high": 0.0913,
          "low": 0.0903,
          "close": 0.0905,
          "volume": 173351.0,
          "close_time": 1770785999999,
          "quote_volume": 15749.2006,
          "trades": 204,
          "taker_buy_base": 85145.0,
          "taker_buy_quote": 7738.5837
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.0906,
          "high": 0.0909,
          "low": 0.0899,
          "close": 0.0901,
          "volume": 432799.0,
          "close_time": 1770789599999,
          "quote_volume": 39019.4032,
          "trades": 253,
          "taker_buy_base": 139802.0,
          "taker_buy_quote": 12605.1615
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.09,
          "high": 0.0902,
          "low": 0.0891,
          "close": 0.0893,
          "volume": 1637977.0,
          "close_time": 1770793199999,
          "quote_volume": 147100.9457,
          "trades": 920,
          "taker_buy_base": 300066.0,
          "taker_buy_quote": 26922.8308
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.0893,
          "high": 0.0896,
          "low": 0.0891,
          "close": 0.0892,
          "volume": 110811.0,
          "close_time": 1770796799999,
          "quote_volume": 9902.4844,
          "trades": 92,
          "taker_buy_base": 48534.0,
          "taker_buy_quote": 4336.0622
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0892,
          "high": 0.0895,
          "low": 0.0889,
          "close": 0.0893,
          "volume": 230872.0,
          "close_time": 1770800399999,
          "quote_volume": 20603.6985,
          "trades": 105,
          "taker_buy_base": 123125.0,
          "taker_buy_quote": 10991.1031
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.0894,
          "high": 0.0898,
          "low": 0.0891,
          "close": 0.0892,
          "volume": 315503.0,
          "close_time": 1770803999999,
          "quote_volume": 28220.2188,
          "trades": 185,
          "taker_buy_base": 182756.0,
          "taker_buy_quote": 16355.1441
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.0892,
          "high": 0.0893,
          "low": 0.0886,
          "close": 0.0891,
          "volume": 250336.0,
          "close_time": 1770807599999,
          "quote_volume": 22266.4189,
          "trades": 177,
          "taker_buy_base": 108621.0,
          "taker_buy_quote": 9670.1896
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.0891,
          "high": 0.09,
          "low": 0.0891,
          "close": 0.0896,
          "volume": 255209.0,
          "close_time": 1770811199999,
          "quote_volume": 22890.8039,
          "trades": 159,
          "taker_buy_base": 125932.0,
          "taker_buy_quote": 11297.2175
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0897,
          "high": 0.0898,
          "low": 0.0892,
          "close": 0.0895,
          "volume": 244409.0,
          "close_time": 1770814799999,
          "quote_volume": 21855.2085,
          "trades": 206,
          "taker_buy_base": 163831.0,
          "taker_buy_quote": 14654.0891
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.0895,
          "high": 0.0905,
          "low": 0.0893,
          "close": 0.0904,
          "volume": 518309.0,
          "close_time": 1770818399999,
          "quote_volume": 46580.8009,
          "trades": 416,
          "taker_buy_base": 355326.0,
          "taker_buy_quote": 31950.8876
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.0904,
          "high": 0.0924,
          "low": 0.0893,
          "close": 0.0894,
          "volume": 1455483.0,
          "close_time": 1770821999999,
          "quote_volume": 132095.1831,
          "trades": 1555,
          "taker_buy_base": 835456.0,
          "taker_buy_quote": 75884.6766
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.0894,
          "high": 0.0899,
          "low": 0.0881,
          "close": 0.089,
          "volume": 1724479.0,
          "close_time": 1770825599999,
          "quote_volume": 153031.6329,
          "trades": 1295,
          "taker_buy_base": 1083054.0,
          "taker_buy_quote": 96145.8067
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.089,
          "high": 0.0901,
          "low": 0.0884,
          "close": 0.0887,
          "volume": 908223.0,
          "close_time": 1770829199999,
          "quote_volume": 81194.5364,
          "trades": 697,
          "taker_buy_base": 580641.0,
          "taker_buy_quote": 51967.6514
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.0887,
          "high": 0.0902,
          "low": 0.0883,
          "close": 0.0897,
          "volume": 213763.0,
          "close_time": 1770832799999,
          "quote_volume": 19150.1762,
          "trades": 313,
          "taker_buy_base": 140042.0,
          "taker_buy_quote": 12558.4838
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.0896,
          "high": 0.0903,
          "low": 0.0891,
          "close": 0.0898,
          "volume": 2025402.0,
          "close_time": 1770836399999,
          "quote_volume": 182435.2026,
          "trades": 596,
          "taker_buy_base": 1452667.0,
          "taker_buy_quote": 130968.9403
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.0898,
          "high": 0.0903,
          "low": 0.0894,
          "close": 0.0898,
          "volume": 250642.0,
          "close_time": 1770839999999,
          "quote_volume": 22530.2855,
          "trades": 194,
          "taker_buy_base": 103205.0,
          "taker_buy_quote": 9275.425
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0896,
          "high": 0.09,
          "low": 0.0892,
          "close": 0.0894,
          "volume": 2975916.0,
          "close_time": 1770843599999,
          "quote_volume": 266589.4486,
          "trades": 681,
          "taker_buy_base": 1298457.0,
          "taker_buy_quote": 116606.5014
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.0894,
          "high": 0.0898,
          "low": 0.0881,
          "close": 0.0896,
          "volume": 3273236.0,
          "close_time": 1770847199999,
          "quote_volume": 291335.7223,
          "trades": 1260,
          "taker_buy_base": 1669167.0,
          "taker_buy_quote": 149039.5911
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.0896,
          "high": 0.0898,
          "low": 0.089,
          "close": 0.0892,
          "volume": 208525.0,
          "close_time": 1770850799999,
          "quote_volume": 18691.1604,
          "trades": 111,
          "taker_buy_base": 84766.0,
          "taker_buy_quote": 7600.9168
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.089,
          "high": 0.0893,
          "low": 0.0882,
          "close": 0.089,
          "volume": 1610426.0,
          "close_time": 1770854399999,
          "quote_volume": 142456.5257,
          "trades": 425,
          "taker_buy_base": 259939.0,
          "taker_buy_quote": 23025.79
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.089,
          "high": 0.0905,
          "low": 0.089,
          "close": 0.0903,
          "volume": 422504.0,
          "close_time": 1770857999999,
          "quote_volume": 37942.9921,
          "trades": 348,
          "taker_buy_base": 201825.0,
          "taker_buy_quote": 18113.0672
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.0903,
          "high": 0.091,
          "low": 0.0901,
          "close": 0.0901,
          "volume": 1066633.0,
          "close_time": 1770861599999,
          "quote_volume": 96597.2559,
          "trades": 269,
          "taker_buy_base": 839043.0,
          "taker_buy_quote": 75998.4917
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.09,
          "high": 0.0904,
          "low": 0.0898,
          "close": 0.0902,
          "volume": 577478.0,
          "close_time": 1770865199999,
          "quote_volume": 51985.9044,
          "trades": 346,
          "taker_buy_base": 463741.0,
          "taker_buy_quote": 41744.8562
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.0902,
          "high": 0.0908,
          "low": 0.0902,
          "close": 0.0905,
          "volume": 108836.0,
          "close_time": 1770868799999,
          "quote_volume": 9859.3593,
          "trades": 116,
          "taker_buy_base": 71073.0,
          "taker_buy_quote": 6440.1879
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0905,
          "high": 0.0908,
          "low": 0.0902,
          "close": 0.0904,
          "volume": 97681.0,
          "close_time": 1770872399999,
          "quote_volume": 8837.5678,
          "trades": 171,
          "taker_buy_base": 61138.0,
          "taker_buy_quote": 5532.38
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.0899,
          "close": 0.0906,
          "volume": 108455.0,
          "close_time": 1770875999999,
          "quote_volume": 9787.1659,
          "trades": 142,
          "taker_buy_base": 38873.0,
          "taker_buy_quote": 3510.3926
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.0905,
          "high": 0.0914,
          "low": 0.0905,
          "close": 0.0911,
          "volume": 275469.0,
          "close_time": 1770879599999,
          "quote_volume": 25084.1077,
          "trades": 249,
          "taker_buy_base": 136508.0,
          "taker_buy_quote": 12433.5295
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.0911,
          "high": 0.0917,
          "low": 0.0909,
          "close": 0.0917,
          "volume": 184508.0,
          "close_time": 1770883199999,
          "quote_volume": 16840.9505,
          "trades": 149,
          "taker_buy_base": 79041.0,
          "taker_buy_quote": 7215.9952
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0916,
          "high": 0.0917,
          "low": 0.0911,
          "close": 0.0912,
          "volume": 72160.0,
          "close_time": 1770886799999,
          "quote_volume": 6595.1005,
          "trades": 79,
          "taker_buy_base": 52806.0,
          "taker_buy_quote": 4826.7855
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.0912,
          "high": 0.0919,
          "low": 0.0908,
          "close": 0.0913,
          "volume": 377340.0,
          "close_time": 1770890399999,
          "quote_volume": 34503.7587,
          "trades": 262,
          "taker_buy_base": 188634.0,
          "taker_buy_quote": 17254.4395
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.0915,
          "high": 0.0932,
          "low": 0.0915,
          "close": 0.0931,
          "volume": 385715.0,
          "close_time": 1770893999999,
          "quote_volume": 35584.9898,
          "trades": 432,
          "taker_buy_base": 201943.0,
          "taker_buy_quote": 18633.8962
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.0932,
          "high": 0.0932,
          "low": 0.0924,
          "close": 0.0927,
          "volume": 159728.0,
          "close_time": 1770897599999,
          "quote_volume": 14802.3006,
          "trades": 120,
          "taker_buy_base": 60061.0,
          "taker_buy_quote": 5569.9414
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0923,
          "high": 0.0924,
          "low": 0.0913,
          "close": 0.0915,
          "volume": 193479.0,
          "close_time": 1770901199999,
          "quote_volume": 17754.3351,
          "trades": 202,
          "taker_buy_base": 91400.0,
          "taker_buy_quote": 8380.5252
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.0916,
          "high": 0.092,
          "low": 0.091,
          "close": 0.092,
          "volume": 307060.0,
          "close_time": 1770904799999,
          "quote_volume": 28076.5358,
          "trades": 171,
          "taker_buy_base": 127255.0,
          "taker_buy_quote": 11638.1336
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.0919,
          "high": 0.092,
          "low": 0.0912,
          "close": 0.092,
          "volume": 195433.0,
          "close_time": 1770908399999,
          "quote_volume": 17902.0664,
          "trades": 127,
          "taker_buy_base": 100252.0,
          "taker_buy_quote": 9179.6696
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.0917,
          "high": 0.0923,
          "low": 0.0903,
          "close": 0.0903,
          "volume": 658164.0,
          "close_time": 1770911999999,
          "quote_volume": 60129.5119,
          "trades": 684,
          "taker_buy_base": 372874.0,
          "taker_buy_quote": 34126.9332
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0903,
          "high": 0.0905,
          "low": 0.0891,
          "close": 0.0894,
          "volume": 690386.0,
          "close_time": 1770915599999,
          "quote_volume": 62041.407,
          "trades": 698,
          "taker_buy_base": 393376.0,
          "taker_buy_quote": 35392.583
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.0895,
          "high": 0.0904,
          "low": 0.0892,
          "close": 0.0895,
          "volume": 228104.0,
          "close_time": 1770919199999,
          "quote_volume": 20495.7603,
          "trades": 222,
          "taker_buy_base": 142372.0,
          "taker_buy_quote": 12795.9325
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.0896,
          "high": 0.0902,
          "low": 0.0893,
          "close": 0.09,
          "volume": 157508.0,
          "close_time": 1770922799999,
          "quote_volume": 14127.4327,
          "trades": 175,
          "taker_buy_base": 29178.0,
          "taker_buy_quote": 2616.6358
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.09,
          "high": 0.0917,
          "low": 0.0897,
          "close": 0.0907,
          "volume": 487514.0,
          "close_time": 1770926399999,
          "quote_volume": 44262.6794,
          "trades": 696,
          "taker_buy_base": 118229.0,
          "taker_buy_quote": 10732.5454
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0908,
          "high": 0.0909,
          "low": 0.0898,
          "close": 0.0902,
          "volume": 716733.0,
          "close_time": 1770929999999,
          "quote_volume": 64862.6417,
          "trades": 998,
          "taker_buy_base": 184048.0,
          "taker_buy_quote": 16670.6692
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.0902,
          "high": 0.0907,
          "low": 0.0901,
          "close": 0.0902,
          "volume": 285816.0,
          "close_time": 1770933599999,
          "quote_volume": 25804.6981,
          "trades": 263,
          "taker_buy_base": 97449.0,
          "taker_buy_quote": 8805.2231
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.0902,
          "high": 0.091,
          "low": 0.0898,
          "close": 0.0909,
          "volume": 173086.0,
          "close_time": 1770937199999,
          "quote_volume": 15624.4648,
          "trades": 294,
          "taker_buy_base": 53550.0,
          "taker_buy_quote": 4849.9562
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.0909,
          "high": 0.0919,
          "low": 0.0909,
          "close": 0.0918,
          "volume": 298013.0,
          "close_time": 1770940799999,
          "quote_volume": 27282.9745,
          "trades": 317,
          "taker_buy_base": 118123.0,
          "taker_buy_quote": 10813.4426
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0917,
          "high": 0.0922,
          "low": 0.091,
          "close": 0.0912,
          "volume": 357046.0,
          "close_time": 1770944399999,
          "quote_volume": 32676.2523,
          "trades": 277,
          "taker_buy_base": 118665.0,
          "taker_buy_quote": 10862.0756
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.0911,
          "high": 0.0915,
          "low": 0.0909,
          "close": 0.0911,
          "volume": 381267.0,
          "close_time": 1770947999999,
          "quote_volume": 34776.1199,
          "trades": 238,
          "taker_buy_base": 171973.0,
          "taker_buy_quote": 15691.9543
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.0911,
          "high": 0.0913,
          "low": 0.0909,
          "close": 0.0912,
          "volume": 231140.0,
          "close_time": 1770951599999,
          "quote_volume": 21057.2422,
          "trades": 94,
          "taker_buy_base": 109355.0,
          "taker_buy_quote": 9963.1055
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.0912,
          "high": 0.0915,
          "low": 0.0908,
          "close": 0.0909,
          "volume": 164136.0,
          "close_time": 1770955199999,
          "quote_volume": 14951.4125,
          "trades": 109,
          "taker_buy_base": 90331.0,
          "taker_buy_quote": 8225.5259
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.091,
          "high": 0.0911,
          "low": 0.0905,
          "close": 0.0905,
          "volume": 266717.0,
          "close_time": 1770958799999,
          "quote_volume": 24180.2467,
          "trades": 347,
          "taker_buy_base": 76250.0,
          "taker_buy_quote": 6918.7764
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.09,
          "close": 0.0901,
          "volume": 338720.0,
          "close_time": 1770962399999,
          "quote_volume": 30571.4712,
          "trades": 289,
          "taker_buy_base": 76232.0,
          "taker_buy_quote": 6881.2921
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.0901,
          "high": 0.0907,
          "low": 0.0897,
          "close": 0.0906,
          "volume": 171228.0,
          "close_time": 1770965999999,
          "quote_volume": 15420.2104,
          "trades": 172,
          "taker_buy_base": 53920.0,
          "taker_buy_quote": 4861.5112
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.0906,
          "high": 0.0911,
          "low": 0.0905,
          "close": 0.0906,
          "volume": 204607.0,
          "close_time": 1770969599999,
          "quote_volume": 18582.5638,
          "trades": 155,
          "taker_buy_base": 120387.0,
          "taker_buy_quote": 10946.273
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0906,
          "high": 0.0914,
          "low": 0.0905,
          "close": 0.0912,
          "volume": 204607.0,
          "close_time": 1770973199999,
          "quote_volume": 18627.8946,
          "trades": 157,
          "taker_buy_base": 73595.0,
          "taker_buy_quote": 6708.2363
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.0912,
          "high": 0.0912,
          "low": 0.0909,
          "close": 0.0912,
          "volume": 109330.0,
          "close_time": 1770976799999,
          "quote_volume": 9961.7256,
          "trades": 57,
          "taker_buy_base": 14738.0,
          "taker_buy_quote": 1342.8777
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.0911,
          "high": 0.0912,
          "low": 0.0909,
          "close": 0.0912,
          "volume": 54398.0,
          "close_time": 1770980399999,
          "quote_volume": 4952.5988,
          "trades": 44,
          "taker_buy_base": 12227.0,
          "taker_buy_quote": 1114.6656
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.0911,
          "high": 0.0913,
          "low": 0.091,
          "close": 0.0912,
          "volume": 70480.0,
          "close_time": 1770983999999,
          "quote_volume": 6422.1959,
          "trades": 90,
          "taker_buy_base": 41296.0,
          "taker_buy_quote": 3765.2895
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0911,
          "high": 0.0915,
          "low": 0.0909,
          "close": 0.0913,
          "volume": 233995.0,
          "close_time": 1770987599999,
          "quote_volume": 21341.349,
          "trades": 204,
          "taker_buy_base": 81508.0,
          "taker_buy_quote": 7435.6995
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.0912,
          "high": 0.0922,
          "low": 0.0911,
          "close": 0.0918,
          "volume": 383913.0,
          "close_time": 1770991199999,
          "quote_volume": 35200.6877,
          "trades": 313,
          "taker_buy_base": 242913.0,
          "taker_buy_quote": 22281.2311
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.0916,
          "high": 0.0924,
          "low": 0.0912,
          "close": 0.0918,
          "volume": 424537.0,
          "close_time": 1770994799999,
          "quote_volume": 38943.5719,
          "trades": 400,
          "taker_buy_base": 244316.0,
          "taker_buy_quote": 22412.2799
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.092,
          "high": 0.0945,
          "low": 0.0918,
          "close": 0.0933,
          "volume": 1024710.0,
          "close_time": 1770998399999,
          "quote_volume": 95804.512,
          "trades": 891,
          "taker_buy_base": 598913.0,
          "taker_buy_quote": 56005.0529
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0933,
          "high": 0.095,
          "low": 0.0932,
          "close": 0.0948,
          "volume": 509697.0,
          "close_time": 1771001999999,
          "quote_volume": 47950.3584,
          "trades": 332,
          "taker_buy_base": 221800.0,
          "taker_buy_quote": 20874.3037
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.0948,
          "high": 0.0948,
          "low": 0.094,
          "close": 0.0943,
          "volume": 151943.0,
          "close_time": 1771005599999,
          "quote_volume": 14339.8256,
          "trades": 183,
          "taker_buy_base": 60476.0,
          "taker_buy_quote": 5712.8827
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.0943,
          "high": 0.0945,
          "low": 0.0939,
          "close": 0.0943,
          "volume": 162401.0,
          "close_time": 1771009199999,
          "quote_volume": 15292.1027,
          "trades": 276,
          "taker_buy_base": 75430.0,
          "taker_buy_quote": 7107.1501
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.0943,
          "high": 0.0947,
          "low": 0.0941,
          "close": 0.0942,
          "volume": 44188.0,
          "close_time": 1771012799999,
          "quote_volume": 4166.4545,
          "trades": 82,
          "taker_buy_base": 23350.0,
          "taker_buy_quote": 2203.1574
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0941,
          "high": 0.0946,
          "low": 0.0939,
          "close": 0.0944,
          "volume": 81742.0,
          "close_time": 1771016399999,
          "quote_volume": 7695.0419,
          "trades": 164,
          "taker_buy_base": 35240.0,
          "taker_buy_quote": 3319.6591
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.0946,
          "high": 0.095,
          "low": 0.0946,
          "close": 0.0948,
          "volume": 258888.0,
          "close_time": 1771019999999,
          "quote_volume": 24548.8101,
          "trades": 174,
          "taker_buy_base": 103431.0,
          "taker_buy_quote": 9809.8717
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.0948,
          "high": 0.0949,
          "low": 0.0941,
          "close": 0.0943,
          "volume": 73565.0,
          "close_time": 1771023599999,
          "quote_volume": 6959.7508,
          "trades": 70,
          "taker_buy_base": 16525.0,
          "taker_buy_quote": 1560.508
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.0943,
          "high": 0.0943,
          "low": 0.0939,
          "close": 0.094,
          "volume": 131456.0,
          "close_time": 1771027199999,
          "quote_volume": 12360.5524,
          "trades": 103,
          "taker_buy_base": 52104.0,
          "taker_buy_quote": 4901.8522
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.094,
          "high": 0.0957,
          "low": 0.0939,
          "close": 0.0954,
          "volume": 364890.0,
          "close_time": 1771030799999,
          "quote_volume": 34632.6809,
          "trades": 334,
          "taker_buy_base": 238205.0,
          "taker_buy_quote": 22593.8374
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.0953,
          "high": 0.0959,
          "low": 0.0952,
          "close": 0.0955,
          "volume": 205727.0,
          "close_time": 1771034399999,
          "quote_volume": 19683.3573,
          "trades": 181,
          "taker_buy_base": 107248.0,
          "taker_buy_quote": 10265.8943
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.0955,
          "high": 0.0959,
          "low": 0.0953,
          "close": 0.0958,
          "volume": 259404.0,
          "close_time": 1771037999999,
          "quote_volume": 24786.4408,
          "trades": 168,
          "taker_buy_base": 84359.0,
          "taker_buy_quote": 8067.2015
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.0956,
          "high": 0.0962,
          "low": 0.0956,
          "close": 0.096,
          "volume": 135829.0,
          "close_time": 1771041599999,
          "quote_volume": 13029.8193,
          "trades": 126,
          "taker_buy_base": 51508.0,
          "taker_buy_quote": 4939.7754
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0961,
          "high": 0.0964,
          "low": 0.0956,
          "close": 0.0961,
          "volume": 253942.0,
          "close_time": 1771045199999,
          "quote_volume": 24390.2183,
          "trades": 150,
          "taker_buy_base": 88176.0,
          "taker_buy_quote": 8472.3685
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.0959,
          "high": 0.0963,
          "low": 0.0958,
          "close": 0.0959,
          "volume": 73973.0,
          "close_time": 1771048799999,
          "quote_volume": 7110.8374,
          "trades": 74,
          "taker_buy_base": 52345.0,
          "taker_buy_quote": 5031.9944
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.0959,
          "high": 0.0963,
          "low": 0.0958,
          "close": 0.0959,
          "volume": 85187.0,
          "close_time": 1771052399999,
          "quote_volume": 8180.7188,
          "trades": 76,
          "taker_buy_base": 32910.0,
          "taker_buy_quote": 3160.9531
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.096,
          "high": 0.0962,
          "low": 0.0959,
          "close": 0.0961,
          "volume": 80342.0,
          "close_time": 1771055999999,
          "quote_volume": 7714.0515,
          "trades": 77,
          "taker_buy_base": 59097.0,
          "taker_buy_quote": 5675.4405
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0961,
          "high": 0.0975,
          "low": 0.0961,
          "close": 0.0975,
          "volume": 270503.0,
          "close_time": 1771059599999,
          "quote_volume": 26239.4929,
          "trades": 209,
          "taker_buy_base": 129476.0,
          "taker_buy_quote": 12558.948
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.0976,
          "high": 0.0979,
          "low": 0.0972,
          "close": 0.0975,
          "volume": 179152.0,
          "close_time": 1771063199999,
          "quote_volume": 17496.8144,
          "trades": 200,
          "taker_buy_base": 96259.0,
          "taker_buy_quote": 9404.4993
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.0974,
          "high": 0.0975,
          "low": 0.0972,
          "close": 0.0973,
          "volume": 80516.0,
          "close_time": 1771066799999,
          "quote_volume": 7835.0229,
          "trades": 49,
          "taker_buy_base": 31921.0,
          "taker_buy_quote": 3106.7957
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.0973,
          "high": 0.0985,
          "low": 0.0973,
          "close": 0.0981,
          "volume": 201187.0,
          "close_time": 1771070399999,
          "quote_volume": 19743.6014,
          "trades": 214,
          "taker_buy_base": 107722.0,
          "taker_buy_quote": 10567.9961
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0982,
          "high": 0.099,
          "low": 0.0981,
          "close": 0.0983,
          "volume": 214541.0,
          "close_time": 1771073999999,
          "quote_volume": 21150.5503,
          "trades": 246,
          "taker_buy_base": 102513.0,
          "taker_buy_quote": 10114.6868
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.0981,
          "high": 0.0982,
          "low": 0.097,
          "close": 0.0973,
          "volume": 738384.0,
          "close_time": 1771077599999,
          "quote_volume": 71916.1249,
          "trades": 676,
          "taker_buy_base": 349874.0,
          "taker_buy_quote": 34102.6222
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.0972,
          "high": 0.0988,
          "low": 0.0972,
          "close": 0.0987,
          "volume": 449897.0,
          "close_time": 1771081199999,
          "quote_volume": 44028.7168,
          "trades": 481,
          "taker_buy_base": 343846.0,
          "taker_buy_quote": 33661.2292
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.0987,
          "high": 0.0987,
          "low": 0.098,
          "close": 0.0985,
          "volume": 433202.0,
          "close_time": 1771084799999,
          "quote_volume": 42594.3908,
          "trades": 324,
          "taker_buy_base": 295808.0,
          "taker_buy_quote": 29082.7267
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0986,
          "high": 0.0992,
          "low": 0.0979,
          "close": 0.099,
          "volume": 578307.0,
          "close_time": 1771088399999,
          "quote_volume": 56918.6794,
          "trades": 449,
          "taker_buy_base": 338017.0,
          "taker_buy_quote": 33274.5864
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.0991,
          "high": 0.0997,
          "low": 0.0989,
          "close": 0.0992,
          "volume": 195929.0,
          "close_time": 1771091999999,
          "quote_volume": 19459.5316,
          "trades": 351,
          "taker_buy_base": 145133.0,
          "taker_buy_quote": 14415.4708
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.0992,
          "high": 0.1,
          "low": 0.0992,
          "close": 0.0997,
          "volume": 206147.0,
          "close_time": 1771095599999,
          "quote_volume": 20561.624,
          "trades": 242,
          "taker_buy_base": 137918.0,
          "taker_buy_quote": 13763.158
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.0997,
          "high": 0.1011,
          "low": 0.0993,
          "close": 0.1003,
          "volume": 723131.0,
          "close_time": 1771099199999,
          "quote_volume": 72609.2936,
          "trades": 668,
          "taker_buy_base": 391334.0,
          "taker_buy_quote": 39299.7892
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.1005,
          "high": 0.1008,
          "low": 0.0993,
          "close": 0.0997,
          "volume": 241318.0,
          "close_time": 1771102799999,
          "quote_volume": 24066.7314,
          "trades": 283,
          "taker_buy_base": 119249.0,
          "taker_buy_quote": 11906.2
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.0997,
          "high": 0.1009,
          "low": 0.0995,
          "close": 0.0999,
          "volume": 546144.0,
          "close_time": 1771106399999,
          "quote_volume": 54848.9043,
          "trades": 329,
          "taker_buy_base": 320018.0,
          "taker_buy_quote": 32126.0834
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.0998,
          "high": 0.1008,
          "low": 0.0998,
          "close": 0.1003,
          "volume": 253072.0,
          "close_time": 1771109999999,
          "quote_volume": 25369.6819,
          "trades": 204,
          "taker_buy_base": 80516.0,
          "taker_buy_quote": 8074.9003
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.1002,
          "high": 0.1002,
          "low": 0.0995,
          "close": 0.0996,
          "volume": 82964.0,
          "close_time": 1771113599999,
          "quote_volume": 8275.1632,
          "trades": 120,
          "taker_buy_base": 49658.0,
          "taker_buy_quote": 4956.5591
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0997,
          "high": 0.1,
          "low": 0.0989,
          "close": 0.0994,
          "volume": 131650.0,
          "close_time": 1771117199999,
          "quote_volume": 13082.7044,
          "trades": 144,
          "taker_buy_base": 84612.0,
          "taker_buy_quote": 8412.7212
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.0994,
          "high": 0.0998,
          "low": 0.0988,
          "close": 0.0994,
          "volume": 98294.0,
          "close_time": 1771120799999,
          "quote_volume": 9754.4615,
          "trades": 115,
          "taker_buy_base": 62344.0,
          "taker_buy_quote": 6194.3833
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.0993,
          "high": 0.0997,
          "low": 0.0981,
          "close": 0.0989,
          "volume": 256404.0,
          "close_time": 1771124399999,
          "quote_volume": 25356.7315,
          "trades": 269,
          "taker_buy_base": 158869.0,
          "taker_buy_quote": 15724.0838
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.0988,
          "high": 0.099,
          "low": 0.0976,
          "close": 0.0989,
          "volume": 759822.0,
          "close_time": 1771127999999,
          "quote_volume": 74599.8925,
          "trades": 806,
          "taker_buy_base": 443840.0,
          "taker_buy_quote": 43604.9125
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.099,
          "high": 0.1002,
          "low": 0.0989,
          "close": 0.0996,
          "volume": 770853.0,
          "close_time": 1771131599999,
          "quote_volume": 76698.2296,
          "trades": 689,
          "taker_buy_base": 531153.0,
          "taker_buy_quote": 52852.3489
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.0997,
          "high": 0.1,
          "low": 0.0995,
          "close": 0.0996,
          "volume": 333469.0,
          "close_time": 1771135199999,
          "quote_volume": 33275.224,
          "trades": 254,
          "taker_buy_base": 231810.0,
          "taker_buy_quote": 23134.8418
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.0996,
          "high": 0.0999,
          "low": 0.099,
          "close": 0.0991,
          "volume": 109621.0,
          "close_time": 1771138799999,
          "quote_volume": 10921.5949,
          "trades": 109,
          "taker_buy_base": 58274.0,
          "taker_buy_quote": 5809.0989
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.0992,
          "high": 0.1003,
          "low": 0.0992,
          "close": 0.1003,
          "volume": 251395.0,
          "close_time": 1771142399999,
          "quote_volume": 25120.7563,
          "trades": 228,
          "taker_buy_base": 203838.0,
          "taker_buy_quote": 20373.7278
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.1003,
          "high": 0.1005,
          "low": 0.0987,
          "close": 0.099,
          "volume": 582102.0,
          "close_time": 1771145999999,
          "quote_volume": 57984.8748,
          "trades": 601,
          "taker_buy_base": 272581.0,
          "taker_buy_quote": 27164.423
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.099,
          "high": 0.0995,
          "low": 0.0986,
          "close": 0.0988,
          "volume": 109766.0,
          "close_time": 1771149599999,
          "quote_volume": 10857.0522,
          "trades": 236,
          "taker_buy_base": 59878.0,
          "taker_buy_quote": 5922.7035
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.0988,
          "high": 0.099,
          "low": 0.0977,
          "close": 0.0982,
          "volume": 281074.0,
          "close_time": 1771153199999,
          "quote_volume": 27552.9135,
          "trades": 312,
          "taker_buy_base": 115154.0,
          "taker_buy_quote": 11290.771
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.0983,
          "high": 0.0983,
          "low": 0.0978,
          "close": 0.0978,
          "volume": 66729.0,
          "close_time": 1771156799999,
          "quote_volume": 6545.0797,
          "trades": 49,
          "taker_buy_base": 49435.0,
          "taker_buy_quote": 4847.9192
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0978,
          "high": 0.0978,
          "low": 0.0966,
          "close": 0.0969,
          "volume": 421326.0,
          "close_time": 1771160399999,
          "quote_volume": 40881.4636,
          "trades": 414,
          "taker_buy_base": 100278.0,
          "taker_buy_quote": 9730.8623
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.0969,
          "high": 0.0979,
          "low": 0.096,
          "close": 0.0962,
          "volume": 562258.0,
          "close_time": 1771163999999,
          "quote_volume": 54420.2302,
          "trades": 455,
          "taker_buy_base": 261480.0,
          "taker_buy_quote": 25314.351
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.0963,
          "high": 0.0969,
          "low": 0.0961,
          "close": 0.0968,
          "volume": 112203.0,
          "close_time": 1771167599999,
          "quote_volume": 10821.8177,
          "trades": 91,
          "taker_buy_base": 42650.0,
          "taker_buy_quote": 4117.0394
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.0968,
          "high": 0.0968,
          "low": 0.0958,
          "close": 0.0962,
          "volume": 330845.0,
          "close_time": 1771171199999,
          "quote_volume": 31776.6933,
          "trades": 145,
          "taker_buy_base": 73669.0,
          "taker_buy_quote": 7085.9307
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0961,
          "high": 0.0963,
          "low": 0.0955,
          "close": 0.0961,
          "volume": 112261.0,
          "close_time": 1771174799999,
          "quote_volume": 10759.3665,
          "trades": 134,
          "taker_buy_base": 42295.0,
          "taker_buy_quote": 4058.6403
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.0959,
          "high": 0.0961,
          "low": 0.0943,
          "close": 0.0951,
          "volume": 667281.0,
          "close_time": 1771178399999,
          "quote_volume": 63321.9323,
          "trades": 645,
          "taker_buy_base": 278458.0,
          "taker_buy_quote": 26439.29
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.095,
          "high": 0.0954,
          "low": 0.0945,
          "close": 0.0947,
          "volume": 323308.0,
          "close_time": 1771181999999,
          "quote_volume": 30660.26,
          "trades": 192,
          "taker_buy_base": 221596.0,
          "taker_buy_quote": 21019.3447
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.0949,
          "high": 0.0952,
          "low": 0.0942,
          "close": 0.0947,
          "volume": 279165.0,
          "close_time": 1771185599999,
          "quote_volume": 26398.1848,
          "trades": 280,
          "taker_buy_base": 119319.0,
          "taker_buy_quote": 11296.9262
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0946,
          "high": 0.0953,
          "low": 0.0944,
          "close": 0.095,
          "volume": 51160.0,
          "close_time": 1771189199999,
          "quote_volume": 4856.9182,
          "trades": 72,
          "taker_buy_base": 16212.0,
          "taker_buy_quote": 1535.263
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.0951,
          "high": 0.0956,
          "low": 0.095,
          "close": 0.0954,
          "volume": 89490.0,
          "close_time": 1771192799999,
          "quote_volume": 8532.3241,
          "trades": 78,
          "taker_buy_base": 62467.0,
          "taker_buy_quote": 5957.79
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.0953,
          "high": 0.0957,
          "low": 0.0951,
          "close": 0.0957,
          "volume": 70344.0,
          "close_time": 1771196399999,
          "quote_volume": 6710.1046,
          "trades": 61,
          "taker_buy_base": 23541.0,
          "taker_buy_quote": 2244.3248
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.0954,
          "high": 0.0959,
          "low": 0.0949,
          "close": 0.0959,
          "volume": 231269.0,
          "close_time": 1771199999999,
          "quote_volume": 22101.0235,
          "trades": 94,
          "taker_buy_base": 83019.0,
          "taker_buy_quote": 7929.153
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.096,
          "high": 0.0966,
          "low": 0.096,
          "close": 0.0962,
          "volume": 221395.0,
          "close_time": 1771203599999,
          "quote_volume": 21318.7734,
          "trades": 181,
          "taker_buy_base": 79863.0,
          "taker_buy_quote": 7690.4307
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.0964,
          "high": 0.0964,
          "low": 0.0955,
          "close": 0.0958,
          "volume": 38609.0,
          "close_time": 1771207199999,
          "quote_volume": 3695.2392,
          "trades": 60,
          "taker_buy_base": 22972.0,
          "taker_buy_quote": 2198.4703
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.0961,
          "high": 0.0964,
          "low": 0.0956,
          "close": 0.0956,
          "volume": 36987.0,
          "close_time": 1771210799999,
          "quote_volume": 3549.9361,
          "trades": 30,
          "taker_buy_base": 24842.0,
          "taker_buy_quote": 2380.004
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.0958,
          "high": 0.0962,
          "low": 0.0957,
          "close": 0.0961,
          "volume": 45947.0,
          "close_time": 1771214399999,
          "quote_volume": 4403.873,
          "trades": 49,
          "taker_buy_base": 25134.0,
          "taker_buy_quote": 2409.4718
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0963,
          "high": 0.0967,
          "low": 0.0963,
          "close": 0.0967,
          "volume": 75352.0,
          "close_time": 1771217999999,
          "quote_volume": 7277.4791,
          "trades": 66,
          "taker_buy_base": 43260.0,
          "taker_buy_quote": 4176.8186
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.0968,
          "high": 0.097,
          "low": 0.0952,
          "close": 0.0954,
          "volume": 223310.0,
          "close_time": 1771221599999,
          "quote_volume": 21362.6571,
          "trades": 229,
          "taker_buy_base": 121974.0,
          "taker_buy_quote": 11677.1028
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.0956,
          "high": 0.0959,
          "low": 0.0952,
          "close": 0.0956,
          "volume": 14196.0,
          "close_time": 1771225199999,
          "quote_volume": 1356.8244,
          "trades": 44,
          "taker_buy_base": 8265.0,
          "taker_buy_quote": 790.621
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.0954,
          "high": 0.0957,
          "low": 0.0951,
          "close": 0.0953,
          "volume": 52476.0,
          "close_time": 1771228799999,
          "quote_volume": 5000.3929,
          "trades": 73,
          "taker_buy_base": 19980.0,
          "taker_buy_quote": 1903.5063
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0952,
          "high": 0.0958,
          "low": 0.0951,
          "close": 0.0952,
          "volume": 150796.0,
          "close_time": 1771232399999,
          "quote_volume": 14365.7846,
          "trades": 156,
          "taker_buy_base": 91370.0,
          "taker_buy_quote": 8701.5526
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.0952,
          "high": 0.0958,
          "low": 0.0949,
          "close": 0.0957,
          "volume": 346849.0,
          "close_time": 1771235999999,
          "quote_volume": 33049.5332,
          "trades": 254,
          "taker_buy_base": 155494.0,
          "taker_buy_quote": 14809.6391
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.0954,
          "high": 0.0954,
          "low": 0.0948,
          "close": 0.095,
          "volume": 98799.0,
          "close_time": 1771239599999,
          "quote_volume": 9390.348,
          "trades": 103,
          "taker_buy_base": 46392.0,
          "taker_buy_quote": 4410.1168
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.095,
          "high": 0.0953,
          "low": 0.0942,
          "close": 0.0952,
          "volume": 195571.0,
          "close_time": 1771243199999,
          "quote_volume": 18513.9179,
          "trades": 184,
          "taker_buy_base": 105523.0,
          "taker_buy_quote": 9998.8418
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0951,
          "high": 0.0967,
          "low": 0.0949,
          "close": 0.0967,
          "volume": 381259.0,
          "close_time": 1771246799999,
          "quote_volume": 36637.0127,
          "trades": 329,
          "taker_buy_base": 212073.0,
          "taker_buy_quote": 20374.4161
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.0966,
          "high": 0.0972,
          "low": 0.0947,
          "close": 0.095,
          "volume": 1137325.0,
          "close_time": 1771250399999,
          "quote_volume": 109117.9803,
          "trades": 959,
          "taker_buy_base": 704986.0,
          "taker_buy_quote": 67681.3453
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.095,
          "high": 0.0958,
          "low": 0.0944,
          "close": 0.0956,
          "volume": 188936.0,
          "close_time": 1771253999999,
          "quote_volume": 17970.0931,
          "trades": 331,
          "taker_buy_base": 91654.0,
          "taker_buy_quote": 8733.353
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.0956,
          "high": 0.096,
          "low": 0.0936,
          "close": 0.0937,
          "volume": 507192.0,
          "close_time": 1771257599999,
          "quote_volume": 47806.6061,
          "trades": 549,
          "taker_buy_base": 190767.0,
          "taker_buy_quote": 17984.5057
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0937,
          "high": 0.0947,
          "low": 0.0933,
          "close": 0.0943,
          "volume": 640216.0,
          "close_time": 1771261199999,
          "quote_volume": 60066.0045,
          "trades": 435,
          "taker_buy_base": 375179.0,
          "taker_buy_quote": 35197.5959
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.0944,
          "high": 0.0946,
          "low": 0.0939,
          "close": 0.0942,
          "volume": 181601.0,
          "close_time": 1771264799999,
          "quote_volume": 17137.8833,
          "trades": 140,
          "taker_buy_base": 56360.0,
          "taker_buy_quote": 5318.6869
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.0943,
          "high": 0.0945,
          "low": 0.0935,
          "close": 0.0936,
          "volume": 321642.0,
          "close_time": 1771268399999,
          "quote_volume": 30269.9197,
          "trades": 263,
          "taker_buy_base": 112818.0,
          "taker_buy_quote": 10608.1715
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.0935,
          "high": 0.094,
          "low": 0.0934,
          "close": 0.0937,
          "volume": 76564.0,
          "close_time": 1771271999999,
          "quote_volume": 7163.9182,
          "trades": 99,
          "taker_buy_base": 41745.0,
          "taker_buy_quote": 3905.6573
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0937,
          "high": 0.0945,
          "low": 0.0935,
          "close": 0.0943,
          "volume": 108456.0,
          "close_time": 1771275599999,
          "quote_volume": 10205.9077,
          "trades": 78,
          "taker_buy_base": 85861.0,
          "taker_buy_quote": 8079.1572
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.0943,
          "high": 0.0952,
          "low": 0.0941,
          "close": 0.0951,
          "volume": 125156.0,
          "close_time": 1771279199999,
          "quote_volume": 11834.6622,
          "trades": 189,
          "taker_buy_base": 86092.0,
          "taker_buy_quote": 8148.0368
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.0951,
          "high": 0.0954,
          "low": 0.0945,
          "close": 0.0949,
          "volume": 142590.0,
          "close_time": 1771282799999,
          "quote_volume": 13566.3712,
          "trades": 147,
          "taker_buy_base": 96453.0,
          "taker_buy_quote": 9185.6043
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.0946,
          "high": 0.0949,
          "low": 0.0945,
          "close": 0.0945,
          "volume": 30267.0,
          "close_time": 1771286399999,
          "quote_volume": 2866.9012,
          "trades": 62,
          "taker_buy_base": 21450.0,
          "taker_buy_quote": 2032.1583
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0947,
          "high": 0.0947,
          "low": 0.0941,
          "close": 0.0942,
          "volume": 146553.0,
          "close_time": 1771289999999,
          "quote_volume": 13848.4301,
          "trades": 176,
          "taker_buy_base": 81597.0,
          "taker_buy_quote": 7709.9847
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.0942,
          "high": 0.0945,
          "low": 0.0939,
          "close": 0.0939,
          "volume": 74265.0,
          "close_time": 1771293599999,
          "quote_volume": 6991.8594,
          "trades": 91,
          "taker_buy_base": 46791.0,
          "taker_buy_quote": 4405.4301
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.0938,
          "high": 0.0945,
          "low": 0.0932,
          "close": 0.0944,
          "volume": 267601.0,
          "close_time": 1771297199999,
          "quote_volume": 25072.9679,
          "trades": 279,
          "taker_buy_base": 122423.0,
          "taker_buy_quote": 11482.4247
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.0943,
          "high": 0.0943,
          "low": 0.0937,
          "close": 0.0938,
          "volume": 43577.0,
          "close_time": 1771300799999,
          "quote_volume": 4088.3017,
          "trades": 55,
          "taker_buy_base": 20809.0,
          "taker_buy_quote": 1952.7154
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0936,
          "high": 0.0941,
          "low": 0.0936,
          "close": 0.0939,
          "volume": 27974.0,
          "close_time": 1771304399999,
          "quote_volume": 2626.4076,
          "trades": 32,
          "taker_buy_base": 17247.0,
          "taker_buy_quote": 1619.4657
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.0939,
          "high": 0.094,
          "low": 0.0932,
          "close": 0.094,
          "volume": 67764.0,
          "close_time": 1771307999999,
          "quote_volume": 6343.433,
          "trades": 63,
          "taker_buy_base": 32474.0,
          "taker_buy_quote": 3042.5104
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.0941,
          "high": 0.0944,
          "low": 0.0941,
          "close": 0.0944,
          "volume": 47380.0,
          "close_time": 1771311599999,
          "quote_volume": 4465.9313,
          "trades": 51,
          "taker_buy_base": 29935.0,
          "taker_buy_quote": 2822.5107
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.0943,
          "high": 0.0943,
          "low": 0.0938,
          "close": 0.094,
          "volume": 54021.0,
          "close_time": 1771315199999,
          "quote_volume": 5083.2521,
          "trades": 50,
          "taker_buy_base": 23340.0,
          "taker_buy_quote": 2196.3372
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.094,
          "high": 0.0942,
          "low": 0.0936,
          "close": 0.0936,
          "volume": 129041.0,
          "close_time": 1771318799999,
          "quote_volume": 12115.6206,
          "trades": 81,
          "taker_buy_base": 77148.0,
          "taker_buy_quote": 7249.4759
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.0937,
          "high": 0.0937,
          "low": 0.0933,
          "close": 0.0935,
          "volume": 131967.0,
          "close_time": 1771322399999,
          "quote_volume": 12333.4915,
          "trades": 92,
          "taker_buy_base": 65027.0,
          "taker_buy_quote": 6077.0148
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.0936,
          "high": 0.0936,
          "low": 0.0927,
          "close": 0.093,
          "volume": 241565.0,
          "close_time": 1771325999999,
          "quote_volume": 22458.2558,
          "trades": 171,
          "taker_buy_base": 116766.0,
          "taker_buy_quote": 10855.418
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.093,
          "high": 0.0937,
          "low": 0.0929,
          "close": 0.0937,
          "volume": 127001.0,
          "close_time": 1771329599999,
          "quote_volume": 11853.1225,
          "trades": 88,
          "taker_buy_base": 71551.0,
          "taker_buy_quote": 6680.7394
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0938,
          "high": 0.0943,
          "low": 0.0936,
          "close": 0.0938,
          "volume": 181270.0,
          "close_time": 1771333199999,
          "quote_volume": 17050.723,
          "trades": 111,
          "taker_buy_base": 144679.0,
          "taker_buy_quote": 13612.7788
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.0938,
          "high": 0.0949,
          "low": 0.0937,
          "close": 0.0947,
          "volume": 203614.0,
          "close_time": 1771336799999,
          "quote_volume": 19240.0903,
          "trades": 292,
          "taker_buy_base": 151114.0,
          "taker_buy_quote": 14279.7709
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.0946,
          "high": 0.0947,
          "low": 0.0926,
          "close": 0.0931,
          "volume": 451306.0,
          "close_time": 1771340399999,
          "quote_volume": 42145.7986,
          "trades": 577,
          "taker_buy_base": 199219.0,
          "taker_buy_quote": 18583.3991
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.093,
          "high": 0.0942,
          "low": 0.0928,
          "close": 0.0941,
          "volume": 547581.0,
          "close_time": 1771343999999,
          "quote_volume": 51257.141,
          "trades": 416,
          "taker_buy_base": 293650.0,
          "taker_buy_quote": 27487.0093
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0942,
          "high": 0.0956,
          "low": 0.0942,
          "close": 0.0946,
          "volume": 552170.0,
          "close_time": 1771347599999,
          "quote_volume": 52410.7433,
          "trades": 720,
          "taker_buy_base": 363046.0,
          "taker_buy_quote": 34478.2627
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.0944,
          "high": 0.0945,
          "low": 0.093,
          "close": 0.0936,
          "volume": 546196.0,
          "close_time": 1771351199999,
          "quote_volume": 51145.1917,
          "trades": 535,
          "taker_buy_base": 313073.0,
          "taker_buy_quote": 29294.9323
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.0935,
          "high": 0.095,
          "low": 0.0935,
          "close": 0.0947,
          "volume": 369869.0,
          "close_time": 1771354799999,
          "quote_volume": 34953.0073,
          "trades": 292,
          "taker_buy_base": 181691.0,
          "taker_buy_quote": 17164.6031
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.0946,
          "high": 0.0953,
          "low": 0.0937,
          "close": 0.0938,
          "volume": 418578.0,
          "close_time": 1771358399999,
          "quote_volume": 39585.5095,
          "trades": 263,
          "taker_buy_base": 295808.0,
          "taker_buy_quote": 28026.3703
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0938,
          "high": 0.0939,
          "low": 0.093,
          "close": 0.0933,
          "volume": 284415.0,
          "close_time": 1771361999999,
          "quote_volume": 26534.0967,
          "trades": 255,
          "taker_buy_base": 186580.0,
          "taker_buy_quote": 17412.0175
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.0933,
          "high": 0.0937,
          "low": 0.0931,
          "close": 0.0933,
          "volume": 82486.0,
          "close_time": 1771365599999,
          "quote_volume": 7695.2206,
          "trades": 98,
          "taker_buy_base": 67608.0,
          "taker_buy_quote": 6308.5185
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.0932,
          "high": 0.0935,
          "low": 0.0929,
          "close": 0.0931,
          "volume": 127197.0,
          "close_time": 1771369199999,
          "quote_volume": 11867.4146,
          "trades": 56,
          "taker_buy_base": 85259.0,
          "taker_buy_quote": 7956.0672
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.0931,
          "high": 0.0933,
          "low": 0.0928,
          "close": 0.093,
          "volume": 91022.0,
          "close_time": 1771372799999,
          "quote_volume": 8462.6931,
          "trades": 68,
          "taker_buy_base": 70269.0,
          "taker_buy_quote": 6533.2295
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0931,
          "high": 0.0933,
          "low": 0.0929,
          "close": 0.0929,
          "volume": 218733.0,
          "close_time": 1771376399999,
          "quote_volume": 20353.9917,
          "trades": 123,
          "taker_buy_base": 111427.0,
          "taker_buy_quote": 10363.5494
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.0931,
          "high": 0.0932,
          "low": 0.0926,
          "close": 0.0928,
          "volume": 51199.0,
          "close_time": 1771379999999,
          "quote_volume": 4752.432,
          "trades": 80,
          "taker_buy_base": 17420.0,
          "taker_buy_quote": 1618.3184
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.093,
          "high": 0.0935,
          "low": 0.093,
          "close": 0.0934,
          "volume": 41315.0,
          "close_time": 1771383599999,
          "quote_volume": 3852.3933,
          "trades": 45,
          "taker_buy_base": 28719.0,
          "taker_buy_quote": 2678.3176
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.0933,
          "high": 0.0936,
          "low": 0.0933,
          "close": 0.0935,
          "volume": 14481.0,
          "close_time": 1771387199999,
          "quote_volume": 1354.289,
          "trades": 15,
          "taker_buy_base": 12568.0,
          "taker_buy_quote": 1175.2387
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0933,
          "high": 0.0935,
          "low": 0.0932,
          "close": 0.0932,
          "volume": 65597.0,
          "close_time": 1771390799999,
          "quote_volume": 6123.8172,
          "trades": 39,
          "taker_buy_base": 25736.0,
          "taker_buy_quote": 2402.6792
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.0932,
          "high": 0.0936,
          "low": 0.0932,
          "close": 0.0934,
          "volume": 206017.0,
          "close_time": 1771394399999,
          "quote_volume": 19239.5513,
          "trades": 44,
          "taker_buy_base": 105196.0,
          "taker_buy_quote": 9821.8871
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.0934,
          "high": 0.0935,
          "low": 0.0931,
          "close": 0.0933,
          "volume": 70716.0,
          "close_time": 1771397999999,
          "quote_volume": 6600.9769,
          "trades": 41,
          "taker_buy_base": 30106.0,
          "taker_buy_quote": 2808.2135
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.0933,
          "high": 0.0941,
          "low": 0.0932,
          "close": 0.0939,
          "volume": 149403.0,
          "close_time": 1771401599999,
          "quote_volume": 14024.0135,
          "trades": 112,
          "taker_buy_base": 115918.0,
          "taker_buy_quote": 10882.9477
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0939,
          "high": 0.0942,
          "low": 0.0936,
          "close": 0.0937,
          "volume": 180720.0,
          "close_time": 1771405199999,
          "quote_volume": 16967.8605,
          "trades": 124,
          "taker_buy_base": 111399.0,
          "taker_buy_quote": 10455.8254
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.0938,
          "high": 0.0942,
          "low": 0.0937,
          "close": 0.0941,
          "volume": 276496.0,
          "close_time": 1771408799999,
          "quote_volume": 25983.1048,
          "trades": 70,
          "taker_buy_base": 173187.0,
          "taker_buy_quote": 16270.4731
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.0942,
          "high": 0.0943,
          "low": 0.0934,
          "close": 0.0935,
          "volume": 560013.0,
          "close_time": 1771412399999,
          "quote_volume": 52566.5387,
          "trades": 167,
          "taker_buy_base": 147434.0,
          "taker_buy_quote": 13842.8526
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.0935,
          "high": 0.0935,
          "low": 0.0925,
          "close": 0.093,
          "volume": 285512.0,
          "close_time": 1771415999999,
          "quote_volume": 26584.0428,
          "trades": 302,
          "taker_buy_base": 155509.0,
          "taker_buy_quote": 14491.6175
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.093,
          "high": 0.0932,
          "low": 0.0925,
          "close": 0.0929,
          "volume": 289459.0,
          "close_time": 1771419599999,
          "quote_volume": 26891.6552,
          "trades": 191,
          "taker_buy_base": 136952.0,
          "taker_buy_quote": 12731.6868
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.0929,
          "high": 0.093,
          "low": 0.092,
          "close": 0.0924,
          "volume": 430630.0,
          "close_time": 1771423199999,
          "quote_volume": 39818.9214,
          "trades": 238,
          "taker_buy_base": 209963.0,
          "taker_buy_quote": 19435.0753
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.0925,
          "high": 0.093,
          "low": 0.0921,
          "close": 0.0928,
          "volume": 683828.0,
          "close_time": 1771426799999,
          "quote_volume": 63249.3941,
          "trades": 324,
          "taker_buy_base": 463852.0,
          "taker_buy_quote": 42907.9547
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.0928,
          "high": 0.0939,
          "low": 0.0928,
          "close": 0.0931,
          "volume": 617938.0,
          "close_time": 1771430399999,
          "quote_volume": 57681.7257,
          "trades": 515,
          "taker_buy_base": 419469.0,
          "taker_buy_quote": 39137.4036
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.093,
          "high": 0.0932,
          "low": 0.092,
          "close": 0.0922,
          "volume": 552632.0,
          "close_time": 1771433999999,
          "quote_volume": 51073.1407,
          "trades": 412,
          "taker_buy_base": 303211.0,
          "taker_buy_quote": 28000.8834
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.0922,
          "high": 0.0932,
          "low": 0.0921,
          "close": 0.0925,
          "volume": 531576.0,
          "close_time": 1771437599999,
          "quote_volume": 49283.0563,
          "trades": 341,
          "taker_buy_base": 325766.0,
          "taker_buy_quote": 30203.5397
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.0925,
          "high": 0.0925,
          "low": 0.0914,
          "close": 0.0918,
          "volume": 421922.0,
          "close_time": 1771441199999,
          "quote_volume": 38737.8713,
          "trades": 332,
          "taker_buy_base": 223658.0,
          "taker_buy_quote": 20545.4514
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.0914,
          "high": 0.0922,
          "low": 0.0908,
          "close": 0.0913,
          "volume": 866987.0,
          "close_time": 1771444799999,
          "quote_volume": 79293.4347,
          "trades": 564,
          "taker_buy_base": 588294.0,
          "taker_buy_quote": 53866.0491
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0912,
          "high": 0.0916,
          "low": 0.091,
          "close": 0.091,
          "volume": 130880.0,
          "close_time": 1771448399999,
          "quote_volume": 11951.3496,
          "trades": 111,
          "taker_buy_base": 33929.0,
          "taker_buy_quote": 3099.9557
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.0911,
          "high": 0.0911,
          "low": 0.0905,
          "close": 0.0906,
          "volume": 157346.0,
          "close_time": 1771451999999,
          "quote_volume": 14293.2979,
          "trades": 138,
          "taker_buy_base": 113504.0,
          "taker_buy_quote": 10311.085
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.0906,
          "high": 0.091,
          "low": 0.0902,
          "close": 0.0908,
          "volume": 355666.0,
          "close_time": 1771455599999,
          "quote_volume": 32230.0574,
          "trades": 225,
          "taker_buy_base": 206897.0,
          "taker_buy_quote": 18750.6785
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.0907,
          "high": 0.091,
          "low": 0.0905,
          "close": 0.0909,
          "volume": 88085.0,
          "close_time": 1771459199999,
          "quote_volume": 7988.3613,
          "trades": 42,
          "taker_buy_base": 36736.0,
          "taker_buy_quote": 3330.2751
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0908,
          "high": 0.091,
          "low": 0.0904,
          "close": 0.0905,
          "volume": 117919.0,
          "close_time": 1771462799999,
          "quote_volume": 10695.7264,
          "trades": 78,
          "taker_buy_base": 60828.0,
          "taker_buy_quote": 5518.5759
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.0905,
          "high": 0.0918,
          "low": 0.0905,
          "close": 0.0918,
          "volume": 513704.0,
          "close_time": 1771466399999,
          "quote_volume": 46935.808,
          "trades": 325,
          "taker_buy_base": 310238.0,
          "taker_buy_quote": 28343.1626
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.0918,
          "high": 0.0918,
          "low": 0.0911,
          "close": 0.0914,
          "volume": 129449.0,
          "close_time": 1771469999999,
          "quote_volume": 11863.6122,
          "trades": 59,
          "taker_buy_base": 97424.0,
          "taker_buy_quote": 8929.0902
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.0913,
          "high": 0.0916,
          "low": 0.0912,
          "close": 0.0915,
          "volume": 35207.0,
          "close_time": 1771473599999,
          "quote_volume": 3214.5377,
          "trades": 119,
          "taker_buy_base": 22641.0,
          "taker_buy_quote": 2068.3003
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0915,
          "high": 0.0916,
          "low": 0.0912,
          "close": 0.0914,
          "volume": 111307.0,
          "close_time": 1771477199999,
          "quote_volume": 10172.7031,
          "trades": 101,
          "taker_buy_base": 62588.0,
          "taker_buy_quote": 5719.6883
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.0913,
          "high": 0.0914,
          "low": 0.0907,
          "close": 0.0912,
          "volume": 101817.0,
          "close_time": 1771480799999,
          "quote_volume": 9275.2702,
          "trades": 151,
          "taker_buy_base": 58289.0,
          "taker_buy_quote": 5311.5829
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.0912,
          "high": 0.0917,
          "low": 0.0912,
          "close": 0.0915,
          "volume": 120255.0,
          "close_time": 1771484399999,
          "quote_volume": 11022.5141,
          "trades": 79,
          "taker_buy_base": 44842.0,
          "taker_buy_quote": 4109.1698
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.0915,
          "high": 0.0916,
          "low": 0.0913,
          "close": 0.0914,
          "volume": 152486.0,
          "close_time": 1771487999999,
          "quote_volume": 13938.7596,
          "trades": 154,
          "taker_buy_base": 128569.0,
          "taker_buy_quote": 11753.4717
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0915,
          "high": 0.0915,
          "low": 0.0903,
          "close": 0.0905,
          "volume": 141098.0,
          "close_time": 1771491599999,
          "quote_volume": 12799.4486,
          "trades": 258,
          "taker_buy_base": 46579.0,
          "taker_buy_quote": 4229.5949
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.0906,
          "high": 0.0909,
          "low": 0.0905,
          "close": 0.0906,
          "volume": 130975.0,
          "close_time": 1771495199999,
          "quote_volume": 11870.9433,
          "trades": 93,
          "taker_buy_base": 61611.0,
          "taker_buy_quote": 5585.9254
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.0904,
          "high": 0.0907,
          "low": 0.09,
          "close": 0.0902,
          "volume": 153131.0,
          "close_time": 1771498799999,
          "quote_volume": 13829.2877,
          "trades": 166,
          "taker_buy_base": 43821.0,
          "taker_buy_quote": 3962.6711
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.0902,
          "high": 0.0905,
          "low": 0.09,
          "close": 0.0901,
          "volume": 238893.0,
          "close_time": 1771502399999,
          "quote_volume": 21553.25,
          "trades": 162,
          "taker_buy_base": 124875.0,
          "taker_buy_quote": 11273.3681
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0902,
          "high": 0.0903,
          "low": 0.0899,
          "close": 0.09,
          "volume": 388860.0,
          "close_time": 1771505999999,
          "quote_volume": 35001.9558,
          "trades": 238,
          "taker_buy_base": 148500.0,
          "taker_buy_quote": 13373.302
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.09,
          "high": 0.09,
          "low": 0.0883,
          "close": 0.0888,
          "volume": 879806.0,
          "close_time": 1771509599999,
          "quote_volume": 78309.4544,
          "trades": 742,
          "taker_buy_base": 484542.0,
          "taker_buy_quote": 43124.4643
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.0887,
          "high": 0.0897,
          "low": 0.0887,
          "close": 0.0893,
          "volume": 1153878.0,
          "close_time": 1771513199999,
          "quote_volume": 102850.1927,
          "trades": 824,
          "taker_buy_base": 658272.0,
          "taker_buy_quote": 58684.6213
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.0893,
          "high": 0.0896,
          "low": 0.0877,
          "close": 0.0878,
          "volume": 2101421.0,
          "close_time": 1771516799999,
          "quote_volume": 185568.8957,
          "trades": 1476,
          "taker_buy_base": 363279.0,
          "taker_buy_quote": 32130.383
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0877,
          "high": 0.0887,
          "low": 0.0871,
          "close": 0.0879,
          "volume": 901652.0,
          "close_time": 1771520399999,
          "quote_volume": 79244.6578,
          "trades": 763,
          "taker_buy_base": 501398.0,
          "taker_buy_quote": 44111.3693
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.0879,
          "high": 0.0886,
          "low": 0.0874,
          "close": 0.088,
          "volume": 537664.0,
          "close_time": 1771523999999,
          "quote_volume": 47297.0189,
          "trades": 440,
          "taker_buy_base": 312637.0,
          "taker_buy_quote": 27524.3865
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.0881,
          "high": 0.0891,
          "low": 0.0879,
          "close": 0.0888,
          "volume": 524417.0,
          "close_time": 1771527599999,
          "quote_volume": 46507.6424,
          "trades": 601,
          "taker_buy_base": 365727.0,
          "taker_buy_quote": 32440.3644
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.0888,
          "high": 0.0892,
          "low": 0.0885,
          "close": 0.0891,
          "volume": 340161.0,
          "close_time": 1771531199999,
          "quote_volume": 30210.6103,
          "trades": 201,
          "taker_buy_base": 149820.0,
          "taker_buy_quote": 13308.9618
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.089,
          "high": 0.0892,
          "low": 0.0888,
          "close": 0.0889,
          "volume": 301309.0,
          "close_time": 1771534799999,
          "quote_volume": 26814.5964,
          "trades": 182,
          "taker_buy_base": 121007.0,
          "taker_buy_quote": 10770.9399
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.0889,
          "high": 0.089,
          "low": 0.0886,
          "close": 0.0886,
          "volume": 443586.0,
          "close_time": 1771538399999,
          "quote_volume": 39414.3125,
          "trades": 473,
          "taker_buy_base": 321139.0,
          "taker_buy_quote": 28541.2314
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.0886,
          "high": 0.089,
          "low": 0.0884,
          "close": 0.089,
          "volume": 374911.0,
          "close_time": 1771541999999,
          "quote_volume": 33272.5221,
          "trades": 404,
          "taker_buy_base": 283448.0,
          "taker_buy_quote": 25162.5021
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.0891,
          "high": 0.0892,
          "low": 0.0889,
          "close": 0.0892,
          "volume": 736528.0,
          "close_time": 1771545599999,
          "quote_volume": 65575.0453,
          "trades": 305,
          "taker_buy_base": 463343.0,
          "taker_buy_quote": 41255.2735
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.089,
          "high": 0.0896,
          "low": 0.0887,
          "close": 0.0895,
          "volume": 717799.0,
          "close_time": 1771549199999,
          "quote_volume": 63944.7044,
          "trades": 606,
          "taker_buy_base": 533112.0,
          "taker_buy_quote": 47488.5371
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.0894,
          "high": 0.0896,
          "low": 0.0891,
          "close": 0.0896,
          "volume": 102383.0,
          "close_time": 1771552799999,
          "quote_volume": 9151.6959,
          "trades": 65,
          "taker_buy_base": 45730.0,
          "taker_buy_quote": 4088.3066
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.0897,
          "high": 0.0899,
          "low": 0.0893,
          "close": 0.0894,
          "volume": 123224.0,
          "close_time": 1771556399999,
          "quote_volume": 11042.9848,
          "trades": 145,
          "taker_buy_base": 67772.0,
          "taker_buy_quote": 6077.1169
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.0894,
          "high": 0.0897,
          "low": 0.0893,
          "close": 0.0895,
          "volume": 105506.0,
          "close_time": 1771559999999,
          "quote_volume": 9437.7122,
          "trades": 83,
          "taker_buy_base": 71715.0,
          "taker_buy_quote": 6414.4999
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0893,
          "high": 0.0896,
          "low": 0.0887,
          "close": 0.0894,
          "volume": 172445.0,
          "close_time": 1771563599999,
          "quote_volume": 15371.0767,
          "trades": 148,
          "taker_buy_base": 103299.0,
          "taker_buy_quote": 9214.2808
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.0895,
          "high": 0.0902,
          "low": 0.0891,
          "close": 0.0898,
          "volume": 452104.0,
          "close_time": 1771567199999,
          "quote_volume": 40552.3335,
          "trades": 322,
          "taker_buy_base": 299838.0,
          "taker_buy_quote": 26899.7824
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.0899,
          "high": 0.0899,
          "low": 0.0894,
          "close": 0.0898,
          "volume": 171750.0,
          "close_time": 1771570799999,
          "quote_volume": 15396.32,
          "trades": 188,
          "taker_buy_base": 107785.0,
          "taker_buy_quote": 9664.4209
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.0898,
          "high": 0.0898,
          "low": 0.0894,
          "close": 0.0897,
          "volume": 106441.0,
          "close_time": 1771574399999,
          "quote_volume": 9538.8606,
          "trades": 76,
          "taker_buy_base": 74908.0,
          "taker_buy_quote": 6714.6595
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0897,
          "high": 0.0898,
          "low": 0.0895,
          "close": 0.0897,
          "volume": 401024.0,
          "close_time": 1771577999999,
          "quote_volume": 35968.0509,
          "trades": 239,
          "taker_buy_base": 233507.0,
          "taker_buy_quote": 20943.5303
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.0896,
          "high": 0.0905,
          "low": 0.0896,
          "close": 0.0903,
          "volume": 184407.0,
          "close_time": 1771581599999,
          "quote_volume": 16641.2031,
          "trades": 225,
          "taker_buy_base": 105771.0,
          "taker_buy_quote": 9549.0661
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.0899,
          "close": 0.0899,
          "volume": 178013.0,
          "close_time": 1771585199999,
          "quote_volume": 16057.7623,
          "trades": 127,
          "taker_buy_base": 102372.0,
          "taker_buy_quote": 9240.137
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.0899,
          "high": 0.0899,
          "low": 0.0891,
          "close": 0.0895,
          "volume": 138937.0,
          "close_time": 1771588799999,
          "quote_volume": 12413.6342,
          "trades": 135,
          "taker_buy_base": 55912.0,
          "taker_buy_quote": 5001.2079
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0895,
          "high": 0.0896,
          "low": 0.089,
          "close": 0.0894,
          "volume": 454921.0,
          "close_time": 1771592399999,
          "quote_volume": 40653.3012,
          "trades": 222,
          "taker_buy_base": 269907.0,
          "taker_buy_quote": 24132.5566
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.0893,
          "high": 0.0895,
          "low": 0.0878,
          "close": 0.088,
          "volume": 1314680.0,
          "close_time": 1771595999999,
          "quote_volume": 116251.1222,
          "trades": 838,
          "taker_buy_base": 629620.0,
          "taker_buy_quote": 55720.4188
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.0881,
          "high": 0.0893,
          "low": 0.088,
          "close": 0.089,
          "volume": 745082.0,
          "close_time": 1771599599999,
          "quote_volume": 66104.4697,
          "trades": 614,
          "taker_buy_base": 446020.0,
          "taker_buy_quote": 39560.0045
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.0891,
          "high": 0.0907,
          "low": 0.0891,
          "close": 0.0905,
          "volume": 2114717.0,
          "close_time": 1771603199999,
          "quote_volume": 189803.648,
          "trades": 1503,
          "taker_buy_base": 1257288.0,
          "taker_buy_quote": 112886.468
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0905,
          "high": 0.0912,
          "low": 0.0901,
          "close": 0.0911,
          "volume": 1056784.0,
          "close_time": 1771606799999,
          "quote_volume": 95804.081,
          "trades": 870,
          "taker_buy_base": 678043.0,
          "taker_buy_quote": 61491.5045
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.0911,
          "high": 0.0913,
          "low": 0.0894,
          "close": 0.0912,
          "volume": 1034404.0,
          "close_time": 1771610399999,
          "quote_volume": 93354.3009,
          "trades": 823,
          "taker_buy_base": 587697.0,
          "taker_buy_quote": 53105.4872
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.0912,
          "high": 0.0915,
          "low": 0.0905,
          "close": 0.0911,
          "volume": 727993.0,
          "close_time": 1771613999999,
          "quote_volume": 66301.5327,
          "trades": 472,
          "taker_buy_base": 436486.0,
          "taker_buy_quote": 39761.6884
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.091,
          "high": 0.091,
          "low": 0.0903,
          "close": 0.0905,
          "volume": 257027.0,
          "close_time": 1771617599999,
          "quote_volume": 23301.8472,
          "trades": 169,
          "taker_buy_base": 136831.0,
          "taker_buy_quote": 12410.6485
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0907,
          "high": 0.0908,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 202047.0,
          "close_time": 1771621199999,
          "quote_volume": 18272.8269,
          "trades": 150,
          "taker_buy_base": 129927.0,
          "taker_buy_quote": 11756.5857
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.0904,
          "high": 0.0907,
          "low": 0.0903,
          "close": 0.0907,
          "volume": 179686.0,
          "close_time": 1771624799999,
          "quote_volume": 16258.0582,
          "trades": 112,
          "taker_buy_base": 116207.0,
          "taker_buy_quote": 10517.3255
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.0905,
          "high": 0.0909,
          "low": 0.0903,
          "close": 0.0908,
          "volume": 263751.0,
          "close_time": 1771628399999,
          "quote_volume": 23879.4199,
          "trades": 122,
          "taker_buy_base": 152832.0,
          "taker_buy_quote": 13844.0631
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.0908,
          "high": 0.0909,
          "low": 0.0904,
          "close": 0.0904,
          "volume": 54975.0,
          "close_time": 1771631999999,
          "quote_volume": 4980.1186,
          "trades": 23,
          "taker_buy_base": 28953.0,
          "taker_buy_quote": 2622.3626
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0904,
          "high": 0.0907,
          "low": 0.0901,
          "close": 0.0902,
          "volume": 189825.0,
          "close_time": 1771635599999,
          "quote_volume": 17155.5358,
          "trades": 100,
          "taker_buy_base": 100928.0,
          "taker_buy_quote": 9119.9908
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.0903,
          "high": 0.0906,
          "low": 0.0901,
          "close": 0.0905,
          "volume": 155895.0,
          "close_time": 1771639199999,
          "quote_volume": 14074.8487,
          "trades": 100,
          "taker_buy_base": 74927.0,
          "taker_buy_quote": 6765.9205
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.0904,
          "high": 0.091,
          "low": 0.0903,
          "close": 0.091,
          "volume": 62307.0,
          "close_time": 1771642799999,
          "quote_volume": 5652.3782,
          "trades": 50,
          "taker_buy_base": 31316.0,
          "taker_buy_quote": 2840.3963
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.0909,
          "high": 0.0909,
          "low": 0.0904,
          "close": 0.0905,
          "volume": 176726.0,
          "close_time": 1771646399999,
          "quote_volume": 16012.5188,
          "trades": 84,
          "taker_buy_base": 121709.0,
          "taker_buy_quote": 11025.3319
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0905,
          "high": 0.0905,
          "low": 0.0903,
          "close": 0.0905,
          "volume": 97723.0,
          "close_time": 1771649999999,
          "quote_volume": 8838.8928,
          "trades": 59,
          "taker_buy_base": 70510.0,
          "taker_buy_quote": 6378.543
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.0905,
          "high": 0.0908,
          "low": 0.0904,
          "close": 0.0904,
          "volume": 163377.0,
          "close_time": 1771653599999,
          "quote_volume": 14805.0635,
          "trades": 97,
          "taker_buy_base": 98753.0,
          "taker_buy_quote": 8951.9205
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.0899,
          "close": 0.09,
          "volume": 171109.0,
          "close_time": 1771657199999,
          "quote_volume": 15459.1517,
          "trades": 123,
          "taker_buy_base": 80299.0,
          "taker_buy_quote": 7261.8796
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.09,
          "high": 0.0904,
          "low": 0.0899,
          "close": 0.0902,
          "volume": 130875.0,
          "close_time": 1771660799999,
          "quote_volume": 11808.0998,
          "trades": 71,
          "taker_buy_base": 55672.0,
          "taker_buy_quote": 5025.1115
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0903,
          "high": 0.0909,
          "low": 0.0901,
          "close": 0.0909,
          "volume": 178775.0,
          "close_time": 1771664399999,
          "quote_volume": 16173.5873,
          "trades": 105,
          "taker_buy_base": 102535.0,
          "taker_buy_quote": 9275.8953
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.0908,
          "high": 0.0914,
          "low": 0.0906,
          "close": 0.0906,
          "volume": 395112.0,
          "close_time": 1771667999999,
          "quote_volume": 35975.2199,
          "trades": 267,
          "taker_buy_base": 260209.0,
          "taker_buy_quote": 23699.3494
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.0906,
          "high": 0.0907,
          "low": 0.0903,
          "close": 0.0905,
          "volume": 129398.0,
          "close_time": 1771671599999,
          "quote_volume": 11712.8926,
          "trades": 131,
          "taker_buy_base": 73737.0,
          "taker_buy_quote": 6676.6165
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.0904,
          "high": 0.0908,
          "low": 0.0904,
          "close": 0.0905,
          "volume": 129722.0,
          "close_time": 1771675199999,
          "quote_volume": 11751.1846,
          "trades": 84,
          "taker_buy_base": 83955.0,
          "taker_buy_quote": 7605.3579
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 221203.0,
          "close_time": 1771678799999,
          "quote_volume": 19982.4101,
          "trades": 180,
          "taker_buy_base": 127367.0,
          "taker_buy_quote": 11508.8645
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.0903,
          "high": 0.0906,
          "low": 0.0902,
          "close": 0.0906,
          "volume": 383401.0,
          "close_time": 1771682399999,
          "quote_volume": 34715.6802,
          "trades": 169,
          "taker_buy_base": 82759.0,
          "taker_buy_quote": 7485.3937
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.0906,
          "high": 0.0913,
          "low": 0.0906,
          "close": 0.0909,
          "volume": 773416.0,
          "close_time": 1771685999999,
          "quote_volume": 70385.594,
          "trades": 400,
          "taker_buy_base": 549592.0,
          "taker_buy_quote": 50029.9654
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.0909,
          "high": 0.0912,
          "low": 0.0905,
          "close": 0.0909,
          "volume": 309602.0,
          "close_time": 1771689599999,
          "quote_volume": 28144.6356,
          "trades": 191,
          "taker_buy_base": 186603.0,
          "taker_buy_quote": 16972.0882
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0907,
          "high": 0.0907,
          "low": 0.0899,
          "close": 0.0899,
          "volume": 569964.0,
          "close_time": 1771693199999,
          "quote_volume": 51353.7445,
          "trades": 313,
          "taker_buy_base": 364553.0,
          "taker_buy_quote": 32836.3804
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.0898,
          "high": 0.0901,
          "low": 0.0895,
          "close": 0.09,
          "volume": 535769.0,
          "close_time": 1771696799999,
          "quote_volume": 48077.7891,
          "trades": 364,
          "taker_buy_base": 304807.0,
          "taker_buy_quote": 27372.149
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.0901,
          "high": 0.0905,
          "low": 0.0899,
          "close": 0.0905,
          "volume": 118384.0,
          "close_time": 1771700399999,
          "quote_volume": 10690.3226,
          "trades": 86,
          "taker_buy_base": 85143.0,
          "taker_buy_quote": 7688.2813
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.0904,
          "close": 0.0905,
          "volume": 421247.0,
          "close_time": 1771703999999,
          "quote_volume": 38128.9783,
          "trades": 182,
          "taker_buy_base": 217985.0,
          "taker_buy_quote": 19728.336
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0905,
          "high": 0.0908,
          "low": 0.0901,
          "close": 0.0901,
          "volume": 217327.0,
          "close_time": 1771707599999,
          "quote_volume": 19683.0109,
          "trades": 139,
          "taker_buy_base": 108561.0,
          "taker_buy_quote": 9832.2029
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.09,
          "high": 0.0904,
          "low": 0.09,
          "close": 0.0904,
          "volume": 260969.0,
          "close_time": 1771711199999,
          "quote_volume": 23524.1091,
          "trades": 119,
          "taker_buy_base": 169526.0,
          "taker_buy_quote": 15282.999
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.0905,
          "high": 0.0905,
          "low": 0.0897,
          "close": 0.0898,
          "volume": 225738.0,
          "close_time": 1771714799999,
          "quote_volume": 20341.6802,
          "trades": 152,
          "taker_buy_base": 82998.0,
          "taker_buy_quote": 7478.7829
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.0897,
          "high": 0.0899,
          "low": 0.0896,
          "close": 0.0897,
          "volume": 192191.0,
          "close_time": 1771718399999,
          "quote_volume": 17259.447,
          "trades": 94,
          "taker_buy_base": 44403.0,
          "taker_buy_quote": 3989.4456
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0896,
          "high": 0.0898,
          "low": 0.0887,
          "close": 0.089,
          "volume": 355044.0,
          "close_time": 1771721999999,
          "quote_volume": 31703.2758,
          "trades": 322,
          "taker_buy_base": 170120.0,
          "taker_buy_quote": 15183.8602
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.0891,
          "high": 0.0892,
          "low": 0.0888,
          "close": 0.0889,
          "volume": 159327.0,
          "close_time": 1771725599999,
          "quote_volume": 14189.2216,
          "trades": 107,
          "taker_buy_base": 84862.0,
          "taker_buy_quote": 7557.5001
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.0889,
          "high": 0.089,
          "low": 0.0881,
          "close": 0.0882,
          "volume": 601349.0,
          "close_time": 1771729199999,
          "quote_volume": 53156.7819,
          "trades": 417,
          "taker_buy_base": 218882.0,
          "taker_buy_quote": 19361.634
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.0882,
          "high": 0.0885,
          "low": 0.0878,
          "close": 0.0883,
          "volume": 370205.0,
          "close_time": 1771732799999,
          "quote_volume": 32642.9387,
          "trades": 308,
          "taker_buy_base": 174614.0,
          "taker_buy_quote": 15407.4753
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0884,
          "high": 0.0884,
          "low": 0.0882,
          "close": 0.0883,
          "volume": 151666.0,
          "close_time": 1771736399999,
          "quote_volume": 13394.8222,
          "trades": 107,
          "taker_buy_base": 109158.0,
          "taker_buy_quote": 9639.3685
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.0883,
          "high": 0.0883,
          "low": 0.0879,
          "close": 0.0881,
          "volume": 215243.0,
          "close_time": 1771739999999,
          "quote_volume": 18953.9438,
          "trades": 153,
          "taker_buy_base": 65617.0,
          "taker_buy_quote": 5780.8747
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0876,
          "close": 0.0881,
          "volume": 265301.0,
          "close_time": 1771743599999,
          "quote_volume": 23308.4056,
          "trades": 195,
          "taker_buy_base": 157820.0,
          "taker_buy_quote": 13861.5737
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.0881,
          "high": 0.0884,
          "low": 0.0881,
          "close": 0.0883,
          "volume": 124005.0,
          "close_time": 1771747199999,
          "quote_volume": 10941.4433,
          "trades": 108,
          "taker_buy_base": 68117.0,
          "taker_buy_quote": 6009.2261
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0881,
          "high": 0.0882,
          "low": 0.0877,
          "close": 0.0877,
          "volume": 149092.0,
          "close_time": 1771750799999,
          "quote_volume": 13111.3176,
          "trades": 75,
          "taker_buy_base": 59176.0,
          "taker_buy_quote": 5203.6324
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.0877,
          "high": 0.0882,
          "low": 0.0877,
          "close": 0.0882,
          "volume": 55250.0,
          "close_time": 1771754399999,
          "quote_volume": 4854.5624,
          "trades": 48,
          "taker_buy_base": 30580.0,
          "taker_buy_quote": 2688.8956
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.0881,
          "high": 0.0884,
          "low": 0.0881,
          "close": 0.0881,
          "volume": 51960.0,
          "close_time": 1771757999999,
          "quote_volume": 4588.2061,
          "trades": 24,
          "taker_buy_base": 21659.0,
          "taker_buy_quote": 1912.8772
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.0883,
          "high": 0.0885,
          "low": 0.088,
          "close": 0.0881,
          "volume": 50417.0,
          "close_time": 1771761599999,
          "quote_volume": 4441.6152,
          "trades": 63,
          "taker_buy_base": 24070.0,
          "taker_buy_quote": 2121.855
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0873,
          "close": 0.0875,
          "volume": 420636.0,
          "close_time": 1771765199999,
          "quote_volume": 36810.2266,
          "trades": 415,
          "taker_buy_base": 199312.0,
          "taker_buy_quote": 17445.029
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.0876,
          "high": 0.0877,
          "low": 0.0871,
          "close": 0.0872,
          "volume": 396959.0,
          "close_time": 1771768799999,
          "quote_volume": 34659.8971,
          "trades": 259,
          "taker_buy_base": 160180.0,
          "taker_buy_quote": 13992.75
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.0871,
          "high": 0.0872,
          "low": 0.0866,
          "close": 0.0868,
          "volume": 582572.0,
          "close_time": 1771772399999,
          "quote_volume": 50599.7327,
          "trades": 492,
          "taker_buy_base": 131100.0,
          "taker_buy_quote": 11397.5647
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.0867,
          "high": 0.0871,
          "low": 0.0863,
          "close": 0.087,
          "volume": 576315.0,
          "close_time": 1771775999999,
          "quote_volume": 49909.4214,
          "trades": 422,
          "taker_buy_base": 232765.0,
          "taker_buy_quote": 20186.5457
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0868,
          "high": 0.0871,
          "low": 0.0867,
          "close": 0.087,
          "volume": 114423.0,
          "close_time": 1771779599999,
          "quote_volume": 9935.3019,
          "trades": 49,
          "taker_buy_base": 29415.0,
          "taker_buy_quote": 2556.7329
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.087,
          "high": 0.0871,
          "low": 0.0864,
          "close": 0.0866,
          "volume": 257110.0,
          "close_time": 1771783199999,
          "quote_volume": 22268.6482,
          "trades": 198,
          "taker_buy_base": 121057.0,
          "taker_buy_quote": 10490.6675
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.0867,
          "high": 0.0869,
          "low": 0.0866,
          "close": 0.0868,
          "volume": 70132.0,
          "close_time": 1771786799999,
          "quote_volume": 6081.269,
          "trades": 54,
          "taker_buy_base": 48977.0,
          "taker_buy_quote": 4247.6674
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.0868,
          "high": 0.0869,
          "low": 0.0865,
          "close": 0.0866,
          "volume": 62388.0,
          "close_time": 1771790399999,
          "quote_volume": 5411.5287,
          "trades": 122,
          "taker_buy_base": 23766.0,
          "taker_buy_quote": 2062.6512
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0865,
          "high": 0.0867,
          "low": 0.086,
          "close": 0.0863,
          "volume": 237647.0,
          "close_time": 1771793999999,
          "quote_volume": 20503.4716,
          "trades": 221,
          "taker_buy_base": 87059.0,
          "taker_buy_quote": 7515.304
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.0863,
          "high": 0.0865,
          "low": 0.086,
          "close": 0.0863,
          "volume": 518081.0,
          "close_time": 1771797599999,
          "quote_volume": 44626.2463,
          "trades": 437,
          "taker_buy_base": 129896.0,
          "taker_buy_quote": 11203.0959
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.0864,
          "high": 0.0868,
          "low": 0.0862,
          "close": 0.0868,
          "volume": 33231.0,
          "close_time": 1771801199999,
          "quote_volume": 2875.2401,
          "trades": 71,
          "taker_buy_base": 30172.0,
          "taker_buy_quote": 2610.5337
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.0866,
          "high": 0.087,
          "low": 0.0865,
          "close": 0.0869,
          "volume": 244394.0,
          "close_time": 1771804799999,
          "quote_volume": 21213.2008,
          "trades": 150,
          "taker_buy_base": 137199.0,
          "taker_buy_quote": 11906.2172
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0868,
          "high": 0.0868,
          "low": 0.0858,
          "close": 0.0859,
          "volume": 450945.0,
          "close_time": 1771808399999,
          "quote_volume": 38898.4174,
          "trades": 265,
          "taker_buy_base": 247020.0,
          "taker_buy_quote": 21325.7093
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.0859,
          "high": 0.0859,
          "low": 0.0829,
          "close": 0.0834,
          "volume": 4002797.0,
          "close_time": 1771811999999,
          "quote_volume": 336342.3291,
          "trades": 2961,
          "taker_buy_base": 1658989.0,
          "taker_buy_quote": 139359.8046
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.0835,
          "high": 0.0842,
          "low": 0.0833,
          "close": 0.084,
          "volume": 658913.0,
          "close_time": 1771815599999,
          "quote_volume": 55282.0532,
          "trades": 362,
          "taker_buy_base": 326829.0,
          "taker_buy_quote": 27434.0952
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.0841,
          "high": 0.0844,
          "low": 0.0838,
          "close": 0.0839,
          "volume": 240104.0,
          "close_time": 1771819199999,
          "quote_volume": 20189.0583,
          "trades": 169,
          "taker_buy_base": 124815.0,
          "taker_buy_quote": 10496.1169
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.0839,
          "high": 0.084,
          "low": 0.0833,
          "close": 0.0835,
          "volume": 245235.0,
          "close_time": 1771822799999,
          "quote_volume": 20486.6443,
          "trades": 194,
          "taker_buy_base": 100313.0,
          "taker_buy_quote": 8385.4397
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.0836,
          "high": 0.0842,
          "low": 0.0836,
          "close": 0.084,
          "volume": 196646.0,
          "close_time": 1771826399999,
          "quote_volume": 16513.7,
          "trades": 95,
          "taker_buy_base": 91848.0,
          "taker_buy_quote": 7712.3491
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.0842,
          "high": 0.0853,
          "low": 0.0842,
          "close": 0.0853,
          "volume": 386565.0,
          "close_time": 1771829999999,
          "quote_volume": 32787.1396,
          "trades": 382,
          "taker_buy_base": 225492.0,
          "taker_buy_quote": 19135.267
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.0852,
          "high": 0.0853,
          "low": 0.0849,
          "close": 0.085,
          "volume": 974025.0,
          "close_time": 1771833599999,
          "quote_volume": 82903.4755,
          "trades": 524,
          "taker_buy_base": 761888.0,
          "taker_buy_quote": 64846.1375
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0849,
          "high": 0.0852,
          "low": 0.0848,
          "close": 0.0849,
          "volume": 445849.0,
          "close_time": 1771837199999,
          "quote_volume": 37889.6455,
          "trades": 246,
          "taker_buy_base": 129256.0,
          "taker_buy_quote": 10984.6332
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.085,
          "high": 0.0863,
          "low": 0.085,
          "close": 0.0861,
          "volume": 679454.0,
          "close_time": 1771840799999,
          "quote_volume": 58246.7368,
          "trades": 358,
          "taker_buy_base": 349892.0,
          "taker_buy_quote": 30005.266
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.0861,
          "high": 0.0864,
          "low": 0.086,
          "close": 0.0863,
          "volume": 67534.0,
          "close_time": 1771844399999,
          "quote_volume": 5817.4397,
          "trades": 47,
          "taker_buy_base": 37279.0,
          "taker_buy_quote": 3211.5996
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.0863,
          "high": 0.0867,
          "low": 0.0862,
          "close": 0.0863,
          "volume": 522413.0,
          "close_time": 1771847999999,
          "quote_volume": 45206.3635,
          "trades": 408,
          "taker_buy_base": 390837.0,
          "taker_buy_quote": 33831.6746
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0863,
          "high": 0.0873,
          "low": 0.0861,
          "close": 0.0869,
          "volume": 666018.0,
          "close_time": 1771851599999,
          "quote_volume": 57834.1943,
          "trades": 470,
          "taker_buy_base": 450612.0,
          "taker_buy_quote": 39144.1501
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.087,
          "high": 0.087,
          "low": 0.0862,
          "close": 0.0862,
          "volume": 283680.0,
          "close_time": 1771855199999,
          "quote_volume": 24613.4612,
          "trades": 151,
          "taker_buy_base": 105481.0,
          "taker_buy_quote": 9158.3016
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.0862,
          "high": 0.0862,
          "low": 0.0852,
          "close": 0.0855,
          "volume": 629241.0,
          "close_time": 1771858799999,
          "quote_volume": 53957.9526,
          "trades": 409,
          "taker_buy_base": 295136.0,
          "taker_buy_quote": 25314.9579
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.0855,
          "high": 0.0857,
          "low": 0.0846,
          "close": 0.0847,
          "volume": 602309.0,
          "close_time": 1771862399999,
          "quote_volume": 51265.1065,
          "trades": 398,
          "taker_buy_base": 288013.0,
          "taker_buy_quote": 24520.5107
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0846,
          "high": 0.0846,
          "low": 0.0836,
          "close": 0.0837,
          "volume": 919238.0,
          "close_time": 1771865999999,
          "quote_volume": 77353.9583,
          "trades": 690,
          "taker_buy_base": 428345.0,
          "taker_buy_quote": 36062.6533
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.0839,
          "high": 0.0841,
          "low": 0.0826,
          "close": 0.0836,
          "volume": 2053668.0,
          "close_time": 1771869599999,
          "quote_volume": 170674.9222,
          "trades": 1332,
          "taker_buy_base": 435460.0,
          "taker_buy_quote": 36276.7787
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.0837,
          "high": 0.0843,
          "low": 0.0835,
          "close": 0.0836,
          "volume": 366280.0,
          "close_time": 1771873199999,
          "quote_volume": 30724.6051,
          "trades": 268,
          "taker_buy_base": 219843.0,
          "taker_buy_quote": 18445.5512
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.0838,
          "high": 0.0838,
          "low": 0.083,
          "close": 0.0831,
          "volume": 697393.0,
          "close_time": 1771876799999,
          "quote_volume": 58016.0362,
          "trades": 564,
          "taker_buy_base": 211003.0,
          "taker_buy_quote": 17578.3295
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0831,
          "high": 0.0837,
          "low": 0.083,
          "close": 0.0836,
          "volume": 968337.0,
          "close_time": 1771880399999,
          "quote_volume": 80467.9837,
          "trades": 742,
          "taker_buy_base": 207596.0,
          "taker_buy_quote": 17285.5169
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.0837,
          "high": 0.0841,
          "low": 0.0835,
          "close": 0.0838,
          "volume": 1126452.0,
          "close_time": 1771883999999,
          "quote_volume": 94208.9614,
          "trades": 611,
          "taker_buy_base": 868895.0,
          "taker_buy_quote": 72655.1726
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.0838,
          "high": 0.0844,
          "low": 0.0838,
          "close": 0.084,
          "volume": 277591.0,
          "close_time": 1771887599999,
          "quote_volume": 23370.2044,
          "trades": 123,
          "taker_buy_base": 130457.0,
          "taker_buy_quote": 10987.7881
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.084,
          "high": 0.0843,
          "low": 0.0838,
          "close": 0.0838,
          "volume": 142137.0,
          "close_time": 1771891199999,
          "quote_volume": 11942.9299,
          "trades": 150,
          "taker_buy_base": 48911.0,
          "taker_buy_quote": 4111.1882
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.084,
          "high": 0.0846,
          "low": 0.084,
          "close": 0.0844,
          "volume": 324594.0,
          "close_time": 1771894799999,
          "quote_volume": 27364.9213,
          "trades": 296,
          "taker_buy_base": 233753.0,
          "taker_buy_quote": 19711.4981
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.0844,
          "high": 0.0845,
          "low": 0.0828,
          "close": 0.0839,
          "volume": 3076108.0,
          "close_time": 1771898399999,
          "quote_volume": 257058.8895,
          "trades": 1787,
          "taker_buy_base": 1664530.0,
          "taker_buy_quote": 139732.0307
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.0839,
          "high": 0.0843,
          "low": 0.0837,
          "close": 0.0838,
          "volume": 288474.0,
          "close_time": 1771901999999,
          "quote_volume": 24204.6234,
          "trades": 277,
          "taker_buy_base": 168705.0,
          "taker_buy_quote": 14160.6918
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.0837,
          "high": 0.0837,
          "low": 0.0832,
          "close": 0.0835,
          "volume": 249745.0,
          "close_time": 1771905599999,
          "quote_volume": 20834.7282,
          "trades": 308,
          "taker_buy_base": 139034.0,
          "taker_buy_quote": 11604.8739
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0835,
          "high": 0.0836,
          "low": 0.0829,
          "close": 0.0832,
          "volume": 252176.0,
          "close_time": 1771909199999,
          "quote_volume": 21015.3759,
          "trades": 411,
          "taker_buy_base": 117351.0,
          "taker_buy_quote": 9779.4824
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.0832,
          "high": 0.0834,
          "low": 0.0827,
          "close": 0.0831,
          "volume": 1818946.0,
          "close_time": 1771912799999,
          "quote_volume": 150969.2649,
          "trades": 1299,
          "taker_buy_base": 222349.0,
          "taker_buy_quote": 18465.655
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.0831,
          "high": 0.0834,
          "low": 0.083,
          "close": 0.083,
          "volume": 563892.0,
          "close_time": 1771916399999,
          "quote_volume": 46930.1564,
          "trades": 555,
          "taker_buy_base": 287491.0,
          "taker_buy_quote": 23925.5987
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.0831,
          "high": 0.0834,
          "low": 0.0828,
          "close": 0.0831,
          "volume": 316164.0,
          "close_time": 1771919999999,
          "quote_volume": 26293.6569,
          "trades": 426,
          "taker_buy_base": 196834.0,
          "taker_buy_quote": 16373.3901
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0832,
          "high": 0.0836,
          "low": 0.0829,
          "close": 0.0835,
          "volume": 271010.0,
          "close_time": 1771923599999,
          "quote_volume": 22558.6013,
          "trades": 313,
          "taker_buy_base": 176605.0,
          "taker_buy_quote": 14698.826
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.0835,
          "high": 0.0835,
          "low": 0.0827,
          "close": 0.0831,
          "volume": 195219.0,
          "close_time": 1771927199999,
          "quote_volume": 16214.6794,
          "trades": 290,
          "taker_buy_base": 78268.0,
          "taker_buy_quote": 6498.7693
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.0831,
          "high": 0.0835,
          "low": 0.083,
          "close": 0.0834,
          "volume": 118050.0,
          "close_time": 1771930799999,
          "quote_volume": 9833.3678,
          "trades": 102,
          "taker_buy_base": 59933.0,
          "taker_buy_quote": 4992.222
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.0835,
          "high": 0.0836,
          "low": 0.0832,
          "close": 0.0836,
          "volume": 195390.0,
          "close_time": 1771934399999,
          "quote_volume": 16301.3484,
          "trades": 125,
          "taker_buy_base": 117377.0,
          "taker_buy_quote": 9794.2802
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0836,
          "high": 0.0842,
          "low": 0.0836,
          "close": 0.0838,
          "volume": 380708.0,
          "close_time": 1771937999999,
          "quote_volume": 31905.0323,
          "trades": 276,
          "taker_buy_base": 185977.0,
          "taker_buy_quote": 15587.3023
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.0838,
          "high": 0.0839,
          "low": 0.0829,
          "close": 0.0833,
          "volume": 1338709.0,
          "close_time": 1771941599999,
          "quote_volume": 111730.5227,
          "trades": 946,
          "taker_buy_base": 835680.0,
          "taker_buy_quote": 69826.4587
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.0832,
          "high": 0.0844,
          "low": 0.0829,
          "close": 0.084,
          "volume": 1082910.0,
          "close_time": 1771945199999,
          "quote_volume": 90457.1268,
          "trades": 584,
          "taker_buy_base": 529801.0,
          "taker_buy_quote": 44259.1454
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.0841,
          "high": 0.0848,
          "low": 0.0838,
          "close": 0.084,
          "volume": 1636557.0,
          "close_time": 1771948799999,
          "quote_volume": 137977.4168,
          "trades": 1093,
          "taker_buy_base": 1234861.0,
          "taker_buy_quote": 104138.9273
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0842,
          "high": 0.0847,
          "low": 0.0838,
          "close": 0.0846,
          "volume": 458885.0,
          "close_time": 1771952399999,
          "quote_volume": 38717.8974,
          "trades": 277,
          "taker_buy_base": 279836.0,
          "taker_buy_quote": 23615.3103
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.0845,
          "high": 0.0848,
          "low": 0.0843,
          "close": 0.0844,
          "volume": 371546.0,
          "close_time": 1771955999999,
          "quote_volume": 31390.3151,
          "trades": 179,
          "taker_buy_base": 168633.0,
          "taker_buy_quote": 14251.9386
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.0846,
          "high": 0.0847,
          "low": 0.0841,
          "close": 0.0843,
          "volume": 346678.0,
          "close_time": 1771959599999,
          "quote_volume": 29244.0212,
          "trades": 175,
          "taker_buy_base": 142237.0,
          "taker_buy_quote": 12002.3259
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.0843,
          "high": 0.0847,
          "low": 0.0839,
          "close": 0.0844,
          "volume": 327394.0,
          "close_time": 1771963199999,
          "quote_volume": 27552.3305,
          "trades": 146,
          "taker_buy_base": 118850.0,
          "taker_buy_quote": 10010.9687
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0845,
          "high": 0.0846,
          "low": 0.0841,
          "close": 0.0843,
          "volume": 149680.0,
          "close_time": 1771966799999,
          "quote_volume": 12619.3677,
          "trades": 76,
          "taker_buy_base": 40938.0,
          "taker_buy_quote": 3457.6479
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.084,
          "high": 0.0843,
          "low": 0.0837,
          "close": 0.0839,
          "volume": 418229.0,
          "close_time": 1771970399999,
          "quote_volume": 35134.8354,
          "trades": 162,
          "taker_buy_base": 275953.0,
          "taker_buy_quote": 23197.4265
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.0839,
          "high": 0.0843,
          "low": 0.0838,
          "close": 0.084,
          "volume": 148278.0,
          "close_time": 1771973999999,
          "quote_volume": 12462.936,
          "trades": 138,
          "taker_buy_base": 102281.0,
          "taker_buy_quote": 8595.6168
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.0839,
          "high": 0.084,
          "low": 0.0834,
          "close": 0.0835,
          "volume": 282187.0,
          "close_time": 1771977599999,
          "quote_volume": 23602.4292,
          "trades": 297,
          "taker_buy_base": 129432.0,
          "taker_buy_quote": 10826.9704
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0836,
          "high": 0.0839,
          "low": 0.0834,
          "close": 0.0838,
          "volume": 231948.0,
          "close_time": 1771981199999,
          "quote_volume": 19416.4386,
          "trades": 189,
          "taker_buy_base": 154616.0,
          "taker_buy_quote": 12945.9303
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.084,
          "high": 0.0867,
          "low": 0.0839,
          "close": 0.0858,
          "volume": 1371699.0,
          "close_time": 1771984799999,
          "quote_volume": 117385.8007,
          "trades": 1113,
          "taker_buy_base": 883755.0,
          "taker_buy_quote": 75583.1409
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.0859,
          "high": 0.0864,
          "low": 0.0855,
          "close": 0.0857,
          "volume": 2358174.0,
          "close_time": 1771988399999,
          "quote_volume": 202714.9018,
          "trades": 1345,
          "taker_buy_base": 1932728.0,
          "taker_buy_quote": 166152.1692
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.0857,
          "high": 0.0857,
          "low": 0.0849,
          "close": 0.085,
          "volume": 325180.0,
          "close_time": 1771991999999,
          "quote_volume": 27711.411,
          "trades": 218,
          "taker_buy_base": 161819.0,
          "taker_buy_quote": 13789.9133
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0849,
          "high": 0.0853,
          "low": 0.0846,
          "close": 0.0851,
          "volume": 404871.0,
          "close_time": 1771995599999,
          "quote_volume": 34349.3933,
          "trades": 251,
          "taker_buy_base": 220597.0,
          "taker_buy_quote": 18718.004
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.0851,
          "high": 0.0852,
          "low": 0.0842,
          "close": 0.0846,
          "volume": 301097.0,
          "close_time": 1771999199999,
          "quote_volume": 25474.2336,
          "trades": 188,
          "taker_buy_base": 127761.0,
          "taker_buy_quote": 10809.5139
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.0847,
          "high": 0.085,
          "low": 0.0845,
          "close": 0.0845,
          "volume": 166693.0,
          "close_time": 1772002799999,
          "quote_volume": 14129.5817,
          "trades": 143,
          "taker_buy_base": 94437.0,
          "taker_buy_quote": 8010.6348
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.0846,
          "high": 0.0851,
          "low": 0.0845,
          "close": 0.0851,
          "volume": 341542.0,
          "close_time": 1772006399999,
          "quote_volume": 28961.461,
          "trades": 239,
          "taker_buy_base": 188908.0,
          "taker_buy_quote": 16027.1627
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0851,
          "high": 0.0858,
          "low": 0.0849,
          "close": 0.0858,
          "volume": 282052.0,
          "close_time": 1772009999999,
          "quote_volume": 24043.134,
          "trades": 229,
          "taker_buy_base": 167926.0,
          "taker_buy_quote": 14323.7608
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.0857,
          "high": 0.0863,
          "low": 0.0857,
          "close": 0.0863,
          "volume": 354335.0,
          "close_time": 1772013599999,
          "quote_volume": 30481.0763,
          "trades": 329,
          "taker_buy_base": 181279.0,
          "taker_buy_quote": 15588.6752
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.0863,
          "high": 0.0865,
          "low": 0.086,
          "close": 0.0862,
          "volume": 304986.0,
          "close_time": 1772017199999,
          "quote_volume": 26306.0213,
          "trades": 231,
          "taker_buy_base": 145948.0,
          "taker_buy_quote": 12589.307
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.0862,
          "high": 0.0868,
          "low": 0.086,
          "close": 0.0868,
          "volume": 138236.0,
          "close_time": 1772020799999,
          "quote_volume": 11971.8739,
          "trades": 154,
          "taker_buy_base": 99430.0,
          "taker_buy_quote": 8612.343
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0867,
          "high": 0.0882,
          "low": 0.0866,
          "close": 0.0879,
          "volume": 669931.0,
          "close_time": 1772024399999,
          "quote_volume": 58600.0737,
          "trades": 505,
          "taker_buy_base": 401701.0,
          "taker_buy_quote": 35165.5423
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.0881,
          "high": 0.0892,
          "low": 0.088,
          "close": 0.0886,
          "volume": 910756.0,
          "close_time": 1772027999999,
          "quote_volume": 80741.661,
          "trades": 521,
          "taker_buy_base": 484622.0,
          "taker_buy_quote": 42972.6443
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.0886,
          "high": 0.0901,
          "low": 0.0886,
          "close": 0.0901,
          "volume": 750047.0,
          "close_time": 1772031599999,
          "quote_volume": 67035.2737,
          "trades": 584,
          "taker_buy_base": 450355.0,
          "taker_buy_quote": 40269.0139
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.0901,
          "high": 0.0914,
          "low": 0.0896,
          "close": 0.0911,
          "volume": 977544.0,
          "close_time": 1772035199999,
          "quote_volume": 88503.9914,
          "trades": 771,
          "taker_buy_base": 518181.0,
          "taker_buy_quote": 46925.3347
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0913,
          "high": 0.0925,
          "low": 0.0913,
          "close": 0.0921,
          "volume": 1035779.0,
          "close_time": 1772038799999,
          "quote_volume": 95332.7381,
          "trades": 730,
          "taker_buy_base": 586232.0,
          "taker_buy_quote": 53965.7422
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.0922,
          "high": 0.093,
          "low": 0.0917,
          "close": 0.0926,
          "volume": 887228.0,
          "close_time": 1772042399999,
          "quote_volume": 82022.7445,
          "trades": 615,
          "taker_buy_base": 530792.0,
          "taker_buy_quote": 49074.3165
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.0927,
          "high": 0.0932,
          "low": 0.0919,
          "close": 0.093,
          "volume": 882083.0,
          "close_time": 1772045999999,
          "quote_volume": 81712.9972,
          "trades": 624,
          "taker_buy_base": 417450.0,
          "taker_buy_quote": 38669.0034
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.0929,
          "high": 0.0935,
          "low": 0.0923,
          "close": 0.0935,
          "volume": 411384.0,
          "close_time": 1772049599999,
          "quote_volume": 38174.3522,
          "trades": 415,
          "taker_buy_base": 204623.0,
          "taker_buy_quote": 19010.2124
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.0935,
          "high": 0.0947,
          "low": 0.0932,
          "close": 0.0944,
          "volume": 1101815.0,
          "close_time": 1772053199999,
          "quote_volume": 103538.8746,
          "trades": 810,
          "taker_buy_base": 570193.0,
          "taker_buy_quote": 53570.8536
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.0944,
          "high": 0.0952,
          "low": 0.0935,
          "close": 0.0945,
          "volume": 1148696.0,
          "close_time": 1772056799999,
          "quote_volume": 108411.4789,
          "trades": 751,
          "taker_buy_base": 567245.0,
          "taker_buy_quote": 53515.3941
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.0946,
          "high": 0.0949,
          "low": 0.0924,
          "close": 0.0929,
          "volume": 811662.0,
          "close_time": 1772060399999,
          "quote_volume": 75827.9113,
          "trades": 508,
          "taker_buy_base": 290687.0,
          "taker_buy_quote": 27175.6803
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.0929,
          "high": 0.0933,
          "low": 0.0903,
          "close": 0.0909,
          "volume": 1216199.0,
          "close_time": 1772063999999,
          "quote_volume": 110991.1891,
          "trades": 1001,
          "taker_buy_base": 591194.0,
          "taker_buy_quote": 53938.7523
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.091,
          "high": 0.0918,
          "low": 0.0904,
          "close": 0.0908,
          "volume": 966309.0,
          "close_time": 1772067599999,
          "quote_volume": 88004.113,
          "trades": 616,
          "taker_buy_base": 423475.0,
          "taker_buy_quote": 38545.409
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.0907,
          "high": 0.0913,
          "low": 0.0905,
          "close": 0.0906,
          "volume": 674026.0,
          "close_time": 1772071199999,
          "quote_volume": 61290.4259,
          "trades": 354,
          "taker_buy_base": 336182.0,
          "taker_buy_quote": 30566.6752
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.0905,
          "high": 0.0908,
          "low": 0.0899,
          "close": 0.0908,
          "volume": 868663.0,
          "close_time": 1772074799999,
          "quote_volume": 78506.0448,
          "trades": 644,
          "taker_buy_base": 345458.0,
          "taker_buy_quote": 31216.9445
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.0907,
          "high": 0.0908,
          "low": 0.0902,
          "close": 0.0905,
          "volume": 263242.0,
          "close_time": 1772078399999,
          "quote_volume": 23824.7818,
          "trades": 172,
          "taker_buy_base": 120062.0,
          "taker_buy_quote": 10869.4204
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0905,
          "high": 0.0911,
          "low": 0.0902,
          "close": 0.0906,
          "volume": 504803.0,
          "close_time": 1772081999999,
          "quote_volume": 45768.3059,
          "trades": 323,
          "taker_buy_base": 253466.0,
          "taker_buy_quote": 22989.9442
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.0906,
          "high": 0.0906,
          "low": 0.0896,
          "close": 0.0902,
          "volume": 481998.0,
          "close_time": 1772085599999,
          "quote_volume": 43416.5795,
          "trades": 330,
          "taker_buy_base": 183228.0,
          "taker_buy_quote": 16500.4568
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.0901,
          "high": 0.0907,
          "low": 0.0899,
          "close": 0.0901,
          "volume": 487374.0,
          "close_time": 1772089199999,
          "quote_volume": 43976.5843,
          "trades": 271,
          "taker_buy_base": 230083.0,
          "taker_buy_quote": 20757.7461
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.0901,
          "high": 0.0905,
          "low": 0.09,
          "close": 0.0901,
          "volume": 913126.0,
          "close_time": 1772092799999,
          "quote_volume": 82412.2842,
          "trades": 464,
          "taker_buy_base": 528390.0,
          "taker_buy_quote": 47701.5466
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0902,
          "high": 0.0903,
          "low": 0.0898,
          "close": 0.0898,
          "volume": 386369.0,
          "close_time": 1772096399999,
          "quote_volume": 34795.8862,
          "trades": 188,
          "taker_buy_base": 231305.0,
          "taker_buy_quote": 20832.9427
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.0898,
          "high": 0.0911,
          "low": 0.0896,
          "close": 0.0909,
          "volume": 712656.0,
          "close_time": 1772099999999,
          "quote_volume": 64571.3365,
          "trades": 457,
          "taker_buy_base": 428386.0,
          "taker_buy_quote": 38809.7591
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.0908,
          "high": 0.0909,
          "low": 0.0901,
          "close": 0.0904,
          "volume": 438713.0,
          "close_time": 1772103599999,
          "quote_volume": 39690.4415,
          "trades": 200,
          "taker_buy_base": 173061.0,
          "taker_buy_quote": 15656.2541
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0896,
          "close": 0.0896,
          "volume": 226734.0,
          "close_time": 1772107199999,
          "quote_volume": 20400.419,
          "trades": 149,
          "taker_buy_base": 106993.0,
          "taker_buy_quote": 9631.3612
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.0897,
          "high": 0.0905,
          "low": 0.0897,
          "close": 0.0904,
          "volume": 222518.0,
          "close_time": 1772110799999,
          "quote_volume": 20059.6378,
          "trades": 129,
          "taker_buy_base": 132797.0,
          "taker_buy_quote": 11964.1444
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0897,
          "close": 0.0899,
          "volume": 299002.0,
          "close_time": 1772114399999,
          "quote_volume": 26976.4943,
          "trades": 246,
          "taker_buy_base": 170440.0,
          "taker_buy_quote": 15391.5139
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0891,
          "close": 0.0898,
          "volume": 1095865.0,
          "close_time": 1772117999999,
          "quote_volume": 98212.3173,
          "trades": 546,
          "taker_buy_base": 551341.0,
          "taker_buy_quote": 49451.622
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.0896,
          "high": 0.0898,
          "low": 0.0885,
          "close": 0.0891,
          "volume": 1273365.0,
          "close_time": 1772121599999,
          "quote_volume": 113414.9518,
          "trades": 806,
          "taker_buy_base": 520768.0,
          "taker_buy_quote": 46413.8114
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0893,
          "high": 0.0893,
          "low": 0.0871,
          "close": 0.0873,
          "volume": 1675989.0,
          "close_time": 1772125199999,
          "quote_volume": 147299.4722,
          "trades": 960,
          "taker_buy_base": 546384.0,
          "taker_buy_quote": 48077.2064
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.0873,
          "high": 0.088,
          "low": 0.0872,
          "close": 0.0875,
          "volume": 756988.0,
          "close_time": 1772128799999,
          "quote_volume": 66293.8846,
          "trades": 512,
          "taker_buy_base": 406111.0,
          "taker_buy_quote": 35558.4378
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.0875,
          "high": 0.0883,
          "low": 0.0873,
          "close": 0.0882,
          "volume": 482075.0,
          "close_time": 1772132399999,
          "quote_volume": 42371.7929,
          "trades": 273,
          "taker_buy_base": 221156.0,
          "taker_buy_quote": 19454.395
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.0882,
          "high": 0.0891,
          "low": 0.0882,
          "close": 0.0889,
          "volume": 710890.0,
          "close_time": 1772135999999,
          "quote_volume": 63110.5219,
          "trades": 403,
          "taker_buy_base": 434718.0,
          "taker_buy_quote": 38581.6166
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0888,
          "high": 0.0891,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 304855.0,
          "close_time": 1772139599999,
          "quote_volume": 26996.8642,
          "trades": 145,
          "taker_buy_base": 168788.0,
          "taker_buy_quote": 14955.8536
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.0883,
          "high": 0.0886,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 159505.0,
          "close_time": 1772143199999,
          "quote_volume": 14101.4195,
          "trades": 87,
          "taker_buy_base": 68742.0,
          "taker_buy_quote": 6076.6525
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.0884,
          "high": 0.0888,
          "low": 0.0883,
          "close": 0.0886,
          "volume": 255737.0,
          "close_time": 1772146799999,
          "quote_volume": 22636.7396,
          "trades": 185,
          "taker_buy_base": 189564.0,
          "taker_buy_quote": 16776.476
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.088,
          "close": 0.088,
          "volume": 135341.0,
          "close_time": 1772150399999,
          "quote_volume": 11963.2156,
          "trades": 103,
          "taker_buy_base": 72509.0,
          "taker_buy_quote": 6410.0199
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.088,
          "high": 0.088,
          "low": 0.0874,
          "close": 0.0876,
          "volume": 398102.0,
          "close_time": 1772153999999,
          "quote_volume": 34912.3881,
          "trades": 374,
          "taker_buy_base": 189079.0,
          "taker_buy_quote": 16588.5016
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.0876,
          "high": 0.0878,
          "low": 0.0872,
          "close": 0.0877,
          "volume": 257312.0,
          "close_time": 1772157599999,
          "quote_volume": 22517.7722,
          "trades": 266,
          "taker_buy_base": 128547.0,
          "taker_buy_quote": 11251.7963
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.0877,
          "high": 0.0884,
          "low": 0.0877,
          "close": 0.0883,
          "volume": 505225.0,
          "close_time": 1772161199999,
          "quote_volume": 44468.1125,
          "trades": 272,
          "taker_buy_base": 294044.0,
          "taker_buy_quote": 25879.6488
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.0883,
          "high": 0.0889,
          "low": 0.0882,
          "close": 0.0888,
          "volume": 473310.0,
          "close_time": 1772164799999,
          "quote_volume": 41859.2305,
          "trades": 287,
          "taker_buy_base": 262264.0,
          "taker_buy_quote": 23197.5969
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0888,
          "high": 0.0903,
          "low": 0.0888,
          "close": 0.0893,
          "volume": 591151.0,
          "close_time": 1772168399999,
          "quote_volume": 52920.4002,
          "trades": 509,
          "taker_buy_base": 304630.0,
          "taker_buy_quote": 27277.2036
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.0895,
          "high": 0.0897,
          "low": 0.0892,
          "close": 0.0894,
          "volume": 174828.0,
          "close_time": 1772171999999,
          "quote_volume": 15635.4283,
          "trades": 116,
          "taker_buy_base": 83780.0,
          "taker_buy_quote": 7492.6576
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.0893,
          "high": 0.09,
          "low": 0.0892,
          "close": 0.0899,
          "volume": 314375.0,
          "close_time": 1772175599999,
          "quote_volume": 28188.0446,
          "trades": 247,
          "taker_buy_base": 201750.0,
          "taker_buy_quote": 18095.3407
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.0898,
          "high": 0.0901,
          "low": 0.0895,
          "close": 0.09,
          "volume": 598296.0,
          "close_time": 1772179199999,
          "quote_volume": 53690.3847,
          "trades": 460,
          "taker_buy_base": 248125.0,
          "taker_buy_quote": 22286.6209
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.09,
          "high": 0.0902,
          "low": 0.0897,
          "close": 0.0899,
          "volume": 329417.0,
          "close_time": 1772182799999,
          "quote_volume": 29654.4239,
          "trades": 279,
          "taker_buy_base": 169776.0,
          "taker_buy_quote": 15285.5078
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.0899,
          "high": 0.09,
          "low": 0.0889,
          "close": 0.089,
          "volume": 512620.0,
          "close_time": 1772186399999,
          "quote_volume": 45866.9301,
          "trades": 459,
          "taker_buy_base": 208732.0,
          "taker_buy_quote": 18673.07
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.0889,
          "high": 0.0892,
          "low": 0.088,
          "close": 0.0882,
          "volume": 675319.0,
          "close_time": 1772189999999,
          "quote_volume": 59795.4262,
          "trades": 521,
          "taker_buy_base": 217382.0,
          "taker_buy_quote": 19252.658
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.0883,
          "high": 0.0884,
          "low": 0.0865,
          "close": 0.0868,
          "volume": 971662.0,
          "close_time": 1772193599999,
          "quote_volume": 85003.2326,
          "trades": 732,
          "taker_buy_base": 319130.0,
          "taker_buy_quote": 27940.8348
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0868,
          "high": 0.0871,
          "low": 0.0864,
          "close": 0.0867,
          "volume": 601239.0,
          "close_time": 1772197199999,
          "quote_volume": 52097.818,
          "trades": 308,
          "taker_buy_base": 209418.0,
          "taker_buy_quote": 18152.7665
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.0868,
          "high": 0.0873,
          "low": 0.0859,
          "close": 0.087,
          "volume": 552342.0,
          "close_time": 1772200799999,
          "quote_volume": 47740.6413,
          "trades": 421,
          "taker_buy_base": 194107.0,
          "taker_buy_quote": 16783.849
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.0869,
          "high": 0.0872,
          "low": 0.0863,
          "close": 0.0865,
          "volume": 529250.0,
          "close_time": 1772204399999,
          "quote_volume": 45934.1607,
          "trades": 473,
          "taker_buy_base": 221017.0,
          "taker_buy_quote": 19187.3435
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.0865,
          "high": 0.087,
          "low": 0.0862,
          "close": 0.0866,
          "volume": 536824.0,
          "close_time": 1772207999999,
          "quote_volume": 46522.8334,
          "trades": 311,
          "taker_buy_base": 176163.0,
          "taker_buy_quote": 15270.2024
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0865,
          "high": 0.0867,
          "low": 0.0859,
          "close": 0.0861,
          "volume": 421051.0,
          "close_time": 1772211599999,
          "quote_volume": 36332.6936,
          "trades": 331,
          "taker_buy_base": 194628.0,
          "taker_buy_quote": 16808.1842
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.0861,
          "high": 0.0868,
          "low": 0.0857,
          "close": 0.0868,
          "volume": 544994.0,
          "close_time": 1772215199999,
          "quote_volume": 46937.8674,
          "trades": 341,
          "taker_buy_base": 290255.0,
          "taker_buy_quote": 25005.9133
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.0867,
          "high": 0.087,
          "low": 0.0862,
          "close": 0.0862,
          "volume": 162885.0,
          "close_time": 1772218799999,
          "quote_volume": 14114.6244,
          "trades": 129,
          "taker_buy_base": 74330.0,
          "taker_buy_quote": 6444.4288
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.0862,
          "high": 0.0863,
          "low": 0.0858,
          "close": 0.0862,
          "volume": 659253.0,
          "close_time": 1772222399999,
          "quote_volume": 56732.4451,
          "trades": 339,
          "taker_buy_base": 320511.0,
          "taker_buy_quote": 27640.3552
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0862,
          "high": 0.0865,
          "low": 0.0861,
          "close": 0.0861,
          "volume": 217157.0,
          "close_time": 1772225999999,
          "quote_volume": 18734.4303,
          "trades": 85,
          "taker_buy_base": 113594.0,
          "taker_buy_quote": 9802.7693
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.0861,
          "high": 0.0863,
          "low": 0.0859,
          "close": 0.0861,
          "volume": 499272.0,
          "close_time": 1772229599999,
          "quote_volume": 42949.3506,
          "trades": 334,
          "taker_buy_base": 161875.0,
          "taker_buy_quote": 13925.3266
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.0861,
          "high": 0.0863,
          "low": 0.0851,
          "close": 0.0861,
          "volume": 479569.0,
          "close_time": 1772233199999,
          "quote_volume": 41168.7581,
          "trades": 445,
          "taker_buy_base": 190891.0,
          "taker_buy_quote": 16391.3342
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.0861,
          "high": 0.0866,
          "low": 0.0861,
          "close": 0.0866,
          "volume": 209034.0,
          "close_time": 1772236799999,
          "quote_volume": 18057.0588,
          "trades": 167,
          "taker_buy_base": 105776.0,
          "taker_buy_quote": 9140.7014
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0865,
          "high": 0.0872,
          "low": 0.0865,
          "close": 0.0871,
          "volume": 702381.0,
          "close_time": 1772240399999,
          "quote_volume": 61048.5971,
          "trades": 528,
          "taker_buy_base": 527164.0,
          "taker_buy_quote": 45818.9424
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.0871,
          "high": 0.0872,
          "low": 0.0865,
          "close": 0.0868,
          "volume": 111603.0,
          "close_time": 1772243999999,
          "quote_volume": 9686.65,
          "trades": 188,
          "taker_buy_base": 67649.0,
          "taker_buy_quote": 5871.3556
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.0865,
          "high": 0.0868,
          "low": 0.0865,
          "close": 0.0868,
          "volume": 299874.0,
          "close_time": 1772247599999,
          "quote_volume": 25995.3511,
          "trades": 327,
          "taker_buy_base": 43864.0,
          "taker_buy_quote": 3801.9156
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.0867,
          "high": 0.0869,
          "low": 0.0864,
          "close": 0.0864,
          "volume": 278391.0,
          "close_time": 1772251199999,
          "quote_volume": 24135.0677,
          "trades": 235,
          "taker_buy_base": 97954.0,
          "taker_buy_quote": 8490.0152
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0864,
          "high": 0.0864,
          "low": 0.0859,
          "close": 0.0863,
          "volume": 247079.0,
          "close_time": 1772254799999,
          "quote_volume": 21310.9431,
          "trades": 191,
          "taker_buy_base": 90420.0,
          "taker_buy_quote": 7800.1324
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.0864,
          "high": 0.0864,
          "low": 0.0857,
          "close": 0.0858,
          "volume": 239019.0,
          "close_time": 1772258399999,
          "quote_volume": 20562.3242,
          "trades": 180,
          "taker_buy_base": 86660.0,
          "taker_buy_quote": 7459.9588
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.0858,
          "high": 0.0859,
          "low": 0.0827,
          "close": 0.0829,
          "volume": 4391490.0,
          "close_time": 1772261999999,
          "quote_volume": 367254.2363,
          "trades": 2807,
          "taker_buy_base": 1533836.0,
          "taker_buy_quote": 128733.1694
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.0828,
          "high": 0.0847,
          "low": 0.0824,
          "close": 0.0835,
          "volume": 1648886.0,
          "close_time": 1772265599999,
          "quote_volume": 137738.8247,
          "trades": 1288,
          "taker_buy_base": 959927.0,
          "taker_buy_quote": 80224.0466
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0834,
          "high": 0.0834,
          "low": 0.0824,
          "close": 0.0825,
          "volume": 1888763.0,
          "close_time": 1772269199999,
          "quote_volume": 156679.79,
          "trades": 1521,
          "taker_buy_base": 264734.0,
          "taker_buy_quote": 21972.2391
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.0825,
          "high": 0.0828,
          "low": 0.0821,
          "close": 0.0824,
          "volume": 1035960.0,
          "close_time": 1772272799999,
          "quote_volume": 85465.5173,
          "trades": 676,
          "taker_buy_base": 531908.0,
          "taker_buy_quote": 43888.8375
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.0822,
          "high": 0.083,
          "low": 0.0818,
          "close": 0.0826,
          "volume": 476999.0,
          "close_time": 1772276399999,
          "quote_volume": 39234.8114,
          "trades": 250,
          "taker_buy_base": 196793.0,
          "taker_buy_quote": 16194.6734
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.0826,
          "high": 0.0829,
          "low": 0.0822,
          "close": 0.0824,
          "volume": 1109019.0,
          "close_time": 1772279999999,
          "quote_volume": 91557.6729,
          "trades": 496,
          "taker_buy_base": 538885.0,
          "taker_buy_quote": 44477.0276
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0824,
          "high": 0.0829,
          "low": 0.0823,
          "close": 0.0829,
          "volume": 424305.0,
          "close_time": 1772283599999,
          "quote_volume": 35003.5721,
          "trades": 150,
          "taker_buy_base": 195124.0,
          "taker_buy_quote": 16085.5344
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.0829,
          "high": 0.0846,
          "low": 0.0825,
          "close": 0.0844,
          "volume": 2006495.0,
          "close_time": 1772287199999,
          "quote_volume": 168697.2005,
          "trades": 1309,
          "taker_buy_base": 1589315.0,
          "taker_buy_quote": 133717.9502
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.0844,
          "high": 0.0849,
          "low": 0.0835,
          "close": 0.0837,
          "volume": 1506767.0,
          "close_time": 1772290799999,
          "quote_volume": 127050.7559,
          "trades": 868,
          "taker_buy_base": 884076.0,
          "taker_buy_quote": 74609.8086
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.0838,
          "high": 0.0842,
          "low": 0.0832,
          "close": 0.0841,
          "volume": 580906.0,
          "close_time": 1772294399999,
          "quote_volume": 48723.8689,
          "trades": 281,
          "taker_buy_base": 276036.0,
          "taker_buy_quote": 23152.6174
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.084,
          "high": 0.0842,
          "low": 0.0838,
          "close": 0.0841,
          "volume": 604314.0,
          "close_time": 1772297999999,
          "quote_volume": 50774.4766,
          "trades": 237,
          "taker_buy_base": 400477.0,
          "taker_buy_quote": 33650.9595
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.0842,
          "high": 0.0846,
          "low": 0.0837,
          "close": 0.0845,
          "volume": 534797.0,
          "close_time": 1772301599999,
          "quote_volume": 44945.9432,
          "trades": 273,
          "taker_buy_base": 293481.0,
          "taker_buy_quote": 24679.503
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.0845,
          "high": 0.0861,
          "low": 0.0844,
          "close": 0.0857,
          "volume": 761118.0,
          "close_time": 1772305199999,
          "quote_volume": 65083.5075,
          "trades": 598,
          "taker_buy_base": 446663.0,
          "taker_buy_quote": 38230.0008
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.0858,
          "high": 0.087,
          "low": 0.0854,
          "close": 0.0863,
          "volume": 652519.0,
          "close_time": 1772308799999,
          "quote_volume": 56238.4902,
          "trades": 455,
          "taker_buy_base": 361853.0,
          "taker_buy_quote": 31203.7794
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0864,
          "high": 0.0879,
          "low": 0.0863,
          "close": 0.0876,
          "volume": 799712.0,
          "close_time": 1772312399999,
          "quote_volume": 69720.7604,
          "trades": 559,
          "taker_buy_base": 484597.0,
          "taker_buy_quote": 42248.7475
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.0877,
          "high": 0.0877,
          "low": 0.0866,
          "close": 0.087,
          "volume": 643572.0,
          "close_time": 1772315999999,
          "quote_volume": 55984.1707,
          "trades": 468,
          "taker_buy_base": 341347.0,
          "taker_buy_quote": 29686.3782
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.0871,
          "high": 0.0884,
          "low": 0.0871,
          "close": 0.0878,
          "volume": 987454.0,
          "close_time": 1772319599999,
          "quote_volume": 86519.4712,
          "trades": 882,
          "taker_buy_base": 522663.0,
          "taker_buy_quote": 45827.2094
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.0878,
          "high": 0.088,
          "low": 0.0875,
          "close": 0.0879,
          "volume": 173890.0,
          "close_time": 1772323199999,
          "quote_volume": 15255.2768,
          "trades": 129,
          "taker_buy_base": 72162.0,
          "taker_buy_quote": 6330.6979
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0881,
          "high": 0.0882,
          "low": 0.0872,
          "close": 0.0873,
          "volume": 464564.0,
          "close_time": 1772326799999,
          "quote_volume": 40664.1155,
          "trades": 252,
          "taker_buy_base": 174886.0,
          "taker_buy_quote": 15308.732
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.0873,
          "high": 0.0893,
          "low": 0.0867,
          "close": 0.0889,
          "volume": 3519146.0,
          "close_time": 1772330399999,
          "quote_volume": 308962.9426,
          "trades": 1992,
          "taker_buy_base": 2433462.0,
          "taker_buy_quote": 213705.8621
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.0889,
          "high": 0.0904,
          "low": 0.0889,
          "close": 0.0898,
          "volume": 1542809.0,
          "close_time": 1772333999999,
          "quote_volume": 138449.4948,
          "trades": 941,
          "taker_buy_base": 778946.0,
          "taker_buy_quote": 69916.4953
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.0898,
          "high": 0.09,
          "low": 0.0889,
          "close": 0.089,
          "volume": 369978.0,
          "close_time": 1772337599999,
          "quote_volume": 33086.5996,
          "trades": 227,
          "taker_buy_base": 162417.0,
          "taker_buy_quote": 14539.5333
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0891,
          "high": 0.0893,
          "low": 0.0884,
          "close": 0.0891,
          "volume": 406692.0,
          "close_time": 1772341199999,
          "quote_volume": 36113.8129,
          "trades": 302,
          "taker_buy_base": 141430.0,
          "taker_buy_quote": 12564.4464
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.0892,
          "high": 0.0896,
          "low": 0.0891,
          "close": 0.0893,
          "volume": 336533.0,
          "close_time": 1772344799999,
          "quote_volume": 30077.0095,
          "trades": 416,
          "taker_buy_base": 186239.0,
          "taker_buy_quote": 16647.4807
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.0892,
          "high": 0.0893,
          "low": 0.0883,
          "close": 0.0887,
          "volume": 571399.0,
          "close_time": 1772348399999,
          "quote_volume": 50719.2868,
          "trades": 410,
          "taker_buy_base": 247782.0,
          "taker_buy_quote": 22001.4776
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.0885,
          "high": 0.0888,
          "low": 0.0883,
          "close": 0.0887,
          "volume": 179545.0,
          "close_time": 1772351999999,
          "quote_volume": 15898.2159,
          "trades": 110,
          "taker_buy_base": 91136.0,
          "taker_buy_quote": 8070.3764
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0889,
          "high": 0.0891,
          "low": 0.0875,
          "close": 0.0875,
          "volume": 755034.0,
          "close_time": 1772355599999,
          "quote_volume": 66828.0234,
          "trades": 616,
          "taker_buy_base": 339426.0,
          "taker_buy_quote": 30099.3031
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.0877,
          "high": 0.0882,
          "low": 0.0871,
          "close": 0.0872,
          "volume": 388583.0,
          "close_time": 1772359199999,
          "quote_volume": 34033.66,
          "trades": 299,
          "taker_buy_base": 145618.0,
          "taker_buy_quote": 12761.6401
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.0872,
          "high": 0.0874,
          "low": 0.0868,
          "close": 0.0871,
          "volume": 254671.0,
          "close_time": 1772362799999,
          "quote_volume": 22167.9015,
          "trades": 173,
          "taker_buy_base": 99938.0,
          "taker_buy_quote": 8699.7786
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.087,
          "high": 0.0871,
          "low": 0.0868,
          "close": 0.0871,
          "volume": 73977.0,
          "close_time": 1772366399999,
          "quote_volume": 6434.9759,
          "trades": 288,
          "taker_buy_base": 31433.0,
          "taker_buy_quote": 2735.2494
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.087,
          "high": 0.0871,
          "low": 0.0862,
          "close": 0.0862,
          "volume": 222673.0,
          "close_time": 1772369999999,
          "quote_volume": 19282.076,
          "trades": 272,
          "taker_buy_base": 117059.0,
          "taker_buy_quote": 10137.4835
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.0863,
          "high": 0.0881,
          "low": 0.0858,
          "close": 0.0877,
          "volume": 1224894.0,
          "close_time": 1772373599999,
          "quote_volume": 106924.8048,
          "trades": 802,
          "taker_buy_base": 562626.0,
          "taker_buy_quote": 49121.721
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.0877,
          "high": 0.0882,
          "low": 0.0869,
          "close": 0.0871,
          "volume": 765023.0,
          "close_time": 1772377199999,
          "quote_volume": 66964.5815,
          "trades": 478,
          "taker_buy_base": 336065.0,
          "taker_buy_quote": 29432.5852
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.0871,
          "high": 0.0876,
          "low": 0.087,
          "close": 0.0871,
          "volume": 351889.0,
          "close_time": 1772380799999,
          "quote_volume": 30729.8364,
          "trades": 150,
          "taker_buy_base": 164515.0,
          "taker_buy_quote": 14367.9452
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.087,
          "high": 0.0875,
          "low": 0.0856,
          "close": 0.0864,
          "volume": 1310756.0,
          "close_time": 1772384399999,
          "quote_volume": 113892.1568,
          "trades": 979,
          "taker_buy_base": 328823.0,
          "taker_buy_quote": 28511.934
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.0864,
          "high": 0.0864,
          "low": 0.0852,
          "close": 0.0858,
          "volume": 574588.0,
          "close_time": 1772387999999,
          "quote_volume": 49302.6136,
          "trades": 336,
          "taker_buy_base": 237479.0,
          "taker_buy_quote": 20383.4811
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.0858,
          "high": 0.0868,
          "low": 0.0858,
          "close": 0.086,
          "volume": 518372.0,
          "close_time": 1772391599999,
          "quote_volume": 44757.8568,
          "trades": 317,
          "taker_buy_base": 295918.0,
          "taker_buy_quote": 25549.16
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.086,
          "high": 0.086,
          "low": 0.0851,
          "close": 0.0852,
          "volume": 386627.0,
          "close_time": 1772395199999,
          "quote_volume": 33037.128,
          "trades": 315,
          "taker_buy_base": 134871.0,
          "taker_buy_quote": 11530.893
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0851,
          "high": 0.0852,
          "low": 0.084,
          "close": 0.0844,
          "volume": 641576.0,
          "close_time": 1772398799999,
          "quote_volume": 54149.5114,
          "trades": 489,
          "taker_buy_base": 299014.0,
          "taker_buy_quote": 25210.4547
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.0844,
          "high": 0.0853,
          "low": 0.0843,
          "close": 0.0852,
          "volume": 257856.0,
          "close_time": 1772402399999,
          "quote_volume": 21924.6456,
          "trades": 170,
          "taker_buy_base": 145963.0,
          "taker_buy_quote": 12411.4702
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.0852,
          "high": 0.0864,
          "low": 0.0851,
          "close": 0.0852,
          "volume": 856511.0,
          "close_time": 1772405999999,
          "quote_volume": 73500.3334,
          "trades": 554,
          "taker_buy_base": 451346.0,
          "taker_buy_quote": 38737.6848
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.0851,
          "high": 0.0862,
          "low": 0.0851,
          "close": 0.0856,
          "volume": 352936.0,
          "close_time": 1772409599999,
          "quote_volume": 30254.3875,
          "trades": 231,
          "taker_buy_base": 161519.0,
          "taker_buy_quote": 13847.814
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0857,
          "high": 0.0872,
          "low": 0.0856,
          "close": 0.087,
          "volume": 507231.0,
          "close_time": 1772413199999,
          "quote_volume": 43841.3164,
          "trades": 355,
          "taker_buy_base": 315851.0,
          "taker_buy_quote": 27314.5458
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.087,
          "high": 0.0876,
          "low": 0.0865,
          "close": 0.0869,
          "volume": 621690.0,
          "close_time": 1772416799999,
          "quote_volume": 54225.5225,
          "trades": 356,
          "taker_buy_base": 320778.0,
          "taker_buy_quote": 27984.2455
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.087,
          "high": 0.087,
          "low": 0.0861,
          "close": 0.0863,
          "volume": 319756.0,
          "close_time": 1772420399999,
          "quote_volume": 27666.1164,
          "trades": 249,
          "taker_buy_base": 114033.0,
          "taker_buy_quote": 9869.9602
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.0864,
          "high": 0.0875,
          "low": 0.086,
          "close": 0.0874,
          "volume": 258179.0,
          "close_time": 1772423999999,
          "quote_volume": 22466.1092,
          "trades": 192,
          "taker_buy_base": 130233.0,
          "taker_buy_quote": 11335.4751
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.0875,
          "high": 0.0875,
          "low": 0.087,
          "close": 0.0872,
          "volume": 777952.0,
          "close_time": 1772427599999,
          "quote_volume": 67997.1313,
          "trades": 486,
          "taker_buy_base": 504803.0,
          "taker_buy_quote": 44141.2382
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.0872,
          "high": 0.0875,
          "low": 0.0868,
          "close": 0.0869,
          "volume": 431703.0,
          "close_time": 1772431199999,
          "quote_volume": 37614.9723,
          "trades": 210,
          "taker_buy_base": 273770.0,
          "taker_buy_quote": 23853.7541
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.0867,
          "high": 0.0867,
          "low": 0.0857,
          "close": 0.0862,
          "volume": 854280.0,
          "close_time": 1772434799999,
          "quote_volume": 73446.4101,
          "trades": 520,
          "taker_buy_base": 192558.0,
          "taker_buy_quote": 16581.3249
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.086,
          "high": 0.0861,
          "low": 0.0854,
          "close": 0.0859,
          "volume": 654643.0,
          "close_time": 1772438399999,
          "quote_volume": 56165.8256,
          "trades": 336,
          "taker_buy_base": 382848.0,
          "taker_buy_quote": 32866.9221
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.0859,
          "high": 0.0862,
          "low": 0.0853,
          "close": 0.0861,
          "volume": 989805.0,
          "close_time": 1772441999999,
          "quote_volume": 84998.8437,
          "trades": 542,
          "taker_buy_base": 665236.0,
          "taker_buy_quote": 57153.4012
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.086,
          "high": 0.0868,
          "low": 0.086,
          "close": 0.0862,
          "volume": 384309.0,
          "close_time": 1772445599999,
          "quote_volume": 33230.7669,
          "trades": 302,
          "taker_buy_base": 250178.0,
          "taker_buy_quote": 21640.2741
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.086,
          "high": 0.0862,
          "low": 0.0856,
          "close": 0.0859,
          "volume": 213094.0,
          "close_time": 1772449199999,
          "quote_volume": 18303.2881,
          "trades": 107,
          "taker_buy_base": 87779.0,
          "taker_buy_quote": 7544.6432
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.086,
          "high": 0.0862,
          "low": 0.0858,
          "close": 0.0859,
          "volume": 252714.0,
          "close_time": 1772452799999,
          "quote_volume": 21732.3324,
          "trades": 103,
          "taker_buy_base": 112050.0,
          "taker_buy_quote": 9637.506
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.086,
          "high": 0.0861,
          "low": 0.0855,
          "close": 0.0856,
          "volume": 310838.0,
          "close_time": 1772456399999,
          "quote_volume": 26633.0637,
          "trades": 175,
          "taker_buy_base": 113175.0,
          "taker_buy_quote": 9699.1449
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.0857,
          "high": 0.0859,
          "low": 0.0854,
          "close": 0.0855,
          "volume": 403863.0,
          "close_time": 1772459999999,
          "quote_volume": 34594.1526,
          "trades": 243,
          "taker_buy_base": 257048.0,
          "taker_buy_quote": 22025.2252
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.0854,
          "high": 0.088,
          "low": 0.0853,
          "close": 0.0879,
          "volume": 969472.0,
          "close_time": 1772463599999,
          "quote_volume": 84240.4091,
          "trades": 907,
          "taker_buy_base": 644059.0,
          "taker_buy_quote": 55971.674
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.0879,
          "high": 0.0901,
          "low": 0.0878,
          "close": 0.089,
          "volume": 2859559.0,
          "close_time": 1772467199999,
          "quote_volume": 255232.9624,
          "trades": 2537,
          "taker_buy_base": 1325889.0,
          "taker_buy_quote": 118287.9509
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0891,
          "high": 0.0901,
          "low": 0.0885,
          "close": 0.0891,
          "volume": 1394720.0,
          "close_time": 1772470799999,
          "quote_volume": 124541.4584,
          "trades": 1073,
          "taker_buy_base": 585961.0,
          "taker_buy_quote": 52384.7804
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.0891,
          "high": 0.0891,
          "low": 0.0881,
          "close": 0.0891,
          "volume": 1032358.0,
          "close_time": 1772474399999,
          "quote_volume": 91554.2667,
          "trades": 811,
          "taker_buy_base": 499861.0,
          "taker_buy_quote": 44360.2227
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.0892,
          "high": 0.0898,
          "low": 0.0886,
          "close": 0.0887,
          "volume": 1819807.0,
          "close_time": 1772477999999,
          "quote_volume": 162137.2538,
          "trades": 1056,
          "taker_buy_base": 903539.0,
          "taker_buy_quote": 80559.517
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.0888,
          "high": 0.089,
          "low": 0.0884,
          "close": 0.089,
          "volume": 778734.0,
          "close_time": 1772481599999,
          "quote_volume": 69092.9305,
          "trades": 481,
          "taker_buy_base": 370862.0,
          "taker_buy_quote": 32903.6293
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.089,
          "high": 0.0894,
          "low": 0.0883,
          "close": 0.0889,
          "volume": 999458.0,
          "close_time": 1772485199999,
          "quote_volume": 88840.8247,
          "trades": 556,
          "taker_buy_base": 448176.0,
          "taker_buy_quote": 39847.3988
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.0889,
          "high": 0.0889,
          "low": 0.0885,
          "close": 0.0886,
          "volume": 637168.0,
          "close_time": 1772488799999,
          "quote_volume": 56505.3639,
          "trades": 345,
          "taker_buy_base": 293223.0,
          "taker_buy_quote": 26002.0604
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.0887,
          "high": 0.0893,
          "low": 0.0887,
          "close": 0.0891,
          "volume": 344695.0,
          "close_time": 1772492399999,
          "quote_volume": 30652.9854,
          "trades": 183,
          "taker_buy_base": 183291.0,
          "taker_buy_quote": 16303.4115
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.0876,
          "close": 0.088,
          "volume": 631594.0,
          "close_time": 1772495999999,
          "quote_volume": 55775.0515,
          "trades": 502,
          "taker_buy_base": 256180.0,
          "taker_buy_quote": 22636.7345
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0869,
          "close": 0.0872,
          "volume": 1116449.0,
          "close_time": 1772499599999,
          "quote_volume": 97522.9408,
          "trades": 702,
          "taker_buy_base": 482893.0,
          "taker_buy_quote": 42181.7928
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.0874,
          "high": 0.0877,
          "low": 0.087,
          "close": 0.087,
          "volume": 734123.0,
          "close_time": 1772503199999,
          "quote_volume": 64130.4828,
          "trades": 401,
          "taker_buy_base": 352617.0,
          "taker_buy_quote": 30801.7081
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.0869,
          "high": 0.0869,
          "low": 0.0861,
          "close": 0.0865,
          "volume": 921933.0,
          "close_time": 1772506799999,
          "quote_volume": 79832.524,
          "trades": 635,
          "taker_buy_base": 404580.0,
          "taker_buy_quote": 35040.2921
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.0865,
          "high": 0.087,
          "low": 0.0862,
          "close": 0.0869,
          "volume": 419358.0,
          "close_time": 1772510399999,
          "quote_volume": 36261.2308,
          "trades": 216,
          "taker_buy_base": 208465.0,
          "taker_buy_quote": 18028.6643
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.0869,
          "high": 0.087,
          "low": 0.0863,
          "close": 0.0863,
          "volume": 376162.0,
          "close_time": 1772513999999,
          "quote_volume": 32597.6258,
          "trades": 191,
          "taker_buy_base": 184519.0,
          "taker_buy_quote": 15991.1219
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.0864,
          "high": 0.087,
          "low": 0.0861,
          "close": 0.0867,
          "volume": 1018080.0,
          "close_time": 1772517599999,
          "quote_volume": 88203.3198,
          "trades": 540,
          "taker_buy_base": 533716.0,
          "taker_buy_quote": 46225.9711
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.0868,
          "high": 0.0871,
          "low": 0.0866,
          "close": 0.0869,
          "volume": 679430.0,
          "close_time": 1772521199999,
          "quote_volume": 58977.9753,
          "trades": 400,
          "taker_buy_base": 426777.0,
          "taker_buy_quote": 37047.8516
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.0869,
          "high": 0.0871,
          "low": 0.0867,
          "close": 0.0869,
          "volume": 540139.0,
          "close_time": 1772524799999,
          "quote_volume": 46937.7803,
          "trades": 230,
          "taker_buy_base": 312486.0,
          "taker_buy_quote": 27147.0726
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0869,
          "high": 0.087,
          "low": 0.0858,
          "close": 0.0858,
          "volume": 1235603.0,
          "close_time": 1772528399999,
          "quote_volume": 106551.3451,
          "trades": 731,
          "taker_buy_base": 617079.0,
          "taker_buy_quote": 53221.477
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.0858,
          "high": 0.0862,
          "low": 0.0853,
          "close": 0.0854,
          "volume": 757070.0,
          "close_time": 1772531999999,
          "quote_volume": 64947.9215,
          "trades": 530,
          "taker_buy_base": 456402.0,
          "taker_buy_quote": 39169.2972
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.0854,
          "high": 0.0857,
          "low": 0.085,
          "close": 0.0854,
          "volume": 1001641.0,
          "close_time": 1772535599999,
          "quote_volume": 85312.6408,
          "trades": 502,
          "taker_buy_base": 386610.0,
          "taker_buy_quote": 32946.555
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.0854,
          "high": 0.0856,
          "low": 0.0848,
          "close": 0.0853,
          "volume": 533004.0,
          "close_time": 1772539199999,
          "quote_volume": 45430.1949,
          "trades": 317,
          "taker_buy_base": 242081.0,
          "taker_buy_quote": 20639.4367
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0853,
          "high": 0.0864,
          "low": 0.0853,
          "close": 0.0857,
          "volume": 771933.0,
          "close_time": 1772542799999,
          "quote_volume": 66231.1442,
          "trades": 550,
          "taker_buy_base": 519117.0,
          "taker_buy_quote": 44535.7939
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.0858,
          "high": 0.0858,
          "low": 0.085,
          "close": 0.0852,
          "volume": 533636.0,
          "close_time": 1772546399999,
          "quote_volume": 45516.5479,
          "trades": 307,
          "taker_buy_base": 255517.0,
          "taker_buy_quote": 21802.108
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.0851,
          "high": 0.086,
          "low": 0.0847,
          "close": 0.0852,
          "volume": 2484921.0,
          "close_time": 1772549999999,
          "quote_volume": 212204.3045,
          "trades": 1172,
          "taker_buy_base": 1403155.0,
          "taker_buy_quote": 119868.4971
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.0853,
          "high": 0.0865,
          "low": 0.0849,
          "close": 0.0862,
          "volume": 1832782.0,
          "close_time": 1772553599999,
          "quote_volume": 157177.6227,
          "trades": 877,
          "taker_buy_base": 973823.0,
          "taker_buy_quote": 83512.7487
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0861,
          "high": 0.0876,
          "low": 0.0857,
          "close": 0.0867,
          "volume": 2398290.0,
          "close_time": 1772557199999,
          "quote_volume": 207803.9619,
          "trades": 1389,
          "taker_buy_base": 1138568.0,
          "taker_buy_quote": 98736.7071
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.0867,
          "high": 0.087,
          "low": 0.0858,
          "close": 0.0867,
          "volume": 1173805.0,
          "close_time": 1772560799999,
          "quote_volume": 101398.8868,
          "trades": 557,
          "taker_buy_base": 591130.0,
          "taker_buy_quote": 51067.2024
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.0868,
          "high": 0.0876,
          "low": 0.0866,
          "close": 0.087,
          "volume": 1003820.0,
          "close_time": 1772564399999,
          "quote_volume": 87500.2673,
          "trades": 569,
          "taker_buy_base": 592157.0,
          "taker_buy_quote": 51623.8994
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.087,
          "high": 0.0871,
          "low": 0.0865,
          "close": 0.0866,
          "volume": 1096084.0,
          "close_time": 1772567999999,
          "quote_volume": 95164.2544,
          "trades": 492,
          "taker_buy_base": 475708.0,
          "taker_buy_quote": 41316.2383
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0865,
          "high": 0.0866,
          "low": 0.0857,
          "close": 0.0857,
          "volume": 932226.0,
          "close_time": 1772571599999,
          "quote_volume": 80314.3205,
          "trades": 503,
          "taker_buy_base": 446629.0,
          "taker_buy_quote": 38482.7664
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.0858,
          "high": 0.0858,
          "low": 0.0853,
          "close": 0.0858,
          "volume": 987754.0,
          "close_time": 1772575199999,
          "quote_volume": 84418.3254,
          "trades": 833,
          "taker_buy_base": 253706.0,
          "taker_buy_quote": 21696.9763
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.0858,
          "high": 0.0864,
          "low": 0.0857,
          "close": 0.0861,
          "volume": 940151.0,
          "close_time": 1772578799999,
          "quote_volume": 80921.2924,
          "trades": 698,
          "taker_buy_base": 661957.0,
          "taker_buy_quote": 56964.1414
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.0863,
          "high": 0.0869,
          "low": 0.0861,
          "close": 0.0861,
          "volume": 365859.0,
          "close_time": 1772582399999,
          "quote_volume": 31645.6769,
          "trades": 247,
          "taker_buy_base": 232344.0,
          "taker_buy_quote": 20102.8835
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0861,
          "high": 0.0863,
          "low": 0.085,
          "close": 0.0857,
          "volume": 871470.0,
          "close_time": 1772585999999,
          "quote_volume": 74606.85,
          "trades": 616,
          "taker_buy_base": 353826.0,
          "taker_buy_quote": 30294.9451
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.0857,
          "high": 0.0866,
          "low": 0.0857,
          "close": 0.0863,
          "volume": 1045985.0,
          "close_time": 1772589599999,
          "quote_volume": 90067.5939,
          "trades": 576,
          "taker_buy_base": 452544.0,
          "taker_buy_quote": 38971.3168
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.0863,
          "high": 0.0865,
          "low": 0.0859,
          "close": 0.0864,
          "volume": 558456.0,
          "close_time": 1772593199999,
          "quote_volume": 48121.1606,
          "trades": 316,
          "taker_buy_base": 265361.0,
          "taker_buy_quote": 22867.0356
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.0864,
          "high": 0.0864,
          "low": 0.0854,
          "close": 0.086,
          "volume": 732303.0,
          "close_time": 1772596799999,
          "quote_volume": 62831.3599,
          "trades": 411,
          "taker_buy_base": 287398.0,
          "taker_buy_quote": 24661.602
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.0861,
          "high": 0.0861,
          "low": 0.0855,
          "close": 0.0858,
          "volume": 615527.0,
          "close_time": 1772600399999,
          "quote_volume": 52788.0659,
          "trades": 256,
          "taker_buy_base": 292347.0,
          "taker_buy_quote": 25066.2526
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.0858,
          "high": 0.0861,
          "low": 0.0855,
          "close": 0.0858,
          "volume": 541557.0,
          "close_time": 1772603999999,
          "quote_volume": 46456.9908,
          "trades": 251,
          "taker_buy_base": 210450.0,
          "taker_buy_quote": 18053.9783
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.0857,
          "high": 0.0859,
          "low": 0.0852,
          "close": 0.0855,
          "volume": 1418559.0,
          "close_time": 1772607599999,
          "quote_volume": 121271.46,
          "trades": 969,
          "taker_buy_base": 679885.0,
          "taker_buy_quote": 58230.8421
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.0855,
          "high": 0.0868,
          "low": 0.0853,
          "close": 0.0866,
          "volume": 1680657.0,
          "close_time": 1772611199999,
          "quote_volume": 144627.8553,
          "trades": 825,
          "taker_buy_base": 874126.0,
          "taker_buy_quote": 75234.9348
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.0865,
          "high": 0.0883,
          "low": 0.0863,
          "close": 0.0882,
          "volume": 1699118.0,
          "close_time": 1772614799999,
          "quote_volume": 148354.8055,
          "trades": 1093,
          "taker_buy_base": 982015.0,
          "taker_buy_quote": 85779.2755
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.0883,
          "high": 0.0893,
          "low": 0.0878,
          "close": 0.0887,
          "volume": 2025344.0,
          "close_time": 1772618399999,
          "quote_volume": 179814.7639,
          "trades": 1032,
          "taker_buy_base": 1091553.0,
          "taker_buy_quote": 96929.1539
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.0887,
          "high": 0.089,
          "low": 0.0879,
          "close": 0.0882,
          "volume": 764332.0,
          "close_time": 1772621999999,
          "quote_volume": 67535.7558,
          "trades": 516,
          "taker_buy_base": 394393.0,
          "taker_buy_quote": 34847.7081
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.0883,
          "high": 0.0883,
          "low": 0.0874,
          "close": 0.0878,
          "volume": 309319.0,
          "close_time": 1772625599999,
          "quote_volume": 27184.994,
          "trades": 141,
          "taker_buy_base": 120748.0,
          "taker_buy_quote": 10611.5823
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.0878,
          "high": 0.0879,
          "low": 0.0871,
          "close": 0.0876,
          "volume": 894081.0,
          "close_time": 1772629199999,
          "quote_volume": 78171.3734,
          "trades": 492,
          "taker_buy_base": 411945.0,
          "taker_buy_quote": 36033.2612
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.0876,
          "high": 0.0883,
          "low": 0.0875,
          "close": 0.0883,
          "volume": 369041.0,
          "close_time": 1772632799999,
          "quote_volume": 32444.9509,
          "trades": 237,
          "taker_buy_base": 245221.0,
          "taker_buy_quote": 21559.4844
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.0883,
          "high": 0.0896,
          "low": 0.0883,
          "close": 0.0886,
          "volume": 1481892.0,
          "close_time": 1772636399999,
          "quote_volume": 131472.0245,
          "trades": 976,
          "taker_buy_base": 585235.0,
          "taker_buy_quote": 51929.9697
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.0887,
          "high": 0.0906,
          "low": 0.0886,
          "close": 0.0906,
          "volume": 1414048.0,
          "close_time": 1772639999999,
          "quote_volume": 126547.8451,
          "trades": 1024,
          "taker_buy_base": 762755.0,
          "taker_buy_quote": 68292.2579
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0906,
          "high": 0.0911,
          "low": 0.0893,
          "close": 0.0899,
          "volume": 1509699.0,
          "close_time": 1772643599999,
          "quote_volume": 136001.2059,
          "trades": 1342,
          "taker_buy_base": 673585.0,
          "taker_buy_quote": 60725.1978
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0892,
          "close": 0.0896,
          "volume": 778594.0,
          "close_time": 1772647199999,
          "quote_volume": 69950.4299,
          "trades": 573,
          "taker_buy_base": 228342.0,
          "taker_buy_quote": 20526.6421
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.0896,
          "high": 0.0897,
          "low": 0.0888,
          "close": 0.0897,
          "volume": 815802.0,
          "close_time": 1772650799999,
          "quote_volume": 72779.5685,
          "trades": 584,
          "taker_buy_base": 395374.0,
          "taker_buy_quote": 35318.8991
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.0897,
          "high": 0.0909,
          "low": 0.0897,
          "close": 0.0904,
          "volume": 612362.0,
          "close_time": 1772654399999,
          "quote_volume": 55262.8997,
          "trades": 477,
          "taker_buy_base": 302374.0,
          "taker_buy_quote": 27285.0318
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0902,
          "high": 0.0903,
          "low": 0.0896,
          "close": 0.0897,
          "volume": 610811.0,
          "close_time": 1772657999999,
          "quote_volume": 54907.9507,
          "trades": 298,
          "taker_buy_base": 277300.0,
          "taker_buy_quote": 24922.1598
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.0897,
          "high": 0.0897,
          "low": 0.0894,
          "close": 0.0895,
          "volume": 196541.0,
          "close_time": 1772661599999,
          "quote_volume": 17603.271,
          "trades": 250,
          "taker_buy_base": 101459.0,
          "taker_buy_quote": 9090.4515
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.0896,
          "high": 0.0901,
          "low": 0.0889,
          "close": 0.089,
          "volume": 349649.0,
          "close_time": 1772665199999,
          "quote_volume": 31364.4022,
          "trades": 632,
          "taker_buy_base": 198934.0,
          "taker_buy_quote": 17860.2006
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.0891,
          "high": 0.0891,
          "low": 0.0882,
          "close": 0.0889,
          "volume": 472591.0,
          "close_time": 1772668799999,
          "quote_volume": 41899.3851,
          "trades": 474,
          "taker_buy_base": 221063.0,
          "taker_buy_quote": 19617.7231
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0889,
          "high": 0.089,
          "low": 0.0883,
          "close": 0.0885,
          "volume": 577109.0,
          "close_time": 1772672399999,
          "quote_volume": 51082.6749,
          "trades": 372,
          "taker_buy_base": 290893.0,
          "taker_buy_quote": 25745.2028
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.0885,
          "high": 0.0891,
          "low": 0.0881,
          "close": 0.0881,
          "volume": 458553.0,
          "close_time": 1772675999999,
          "quote_volume": 40582.8768,
          "trades": 340,
          "taker_buy_base": 152521.0,
          "taker_buy_quote": 13489.5523
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0879,
          "close": 0.0884,
          "volume": 501834.0,
          "close_time": 1772679599999,
          "quote_volume": 44310.8685,
          "trades": 356,
          "taker_buy_base": 148689.0,
          "taker_buy_quote": 13124.5292
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.0884,
          "high": 0.0884,
          "low": 0.0879,
          "close": 0.0881,
          "volume": 484732.0,
          "close_time": 1772683199999,
          "quote_volume": 42714.3386,
          "trades": 287,
          "taker_buy_base": 183575.0,
          "taker_buy_quote": 16177.1502
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0881,
          "high": 0.0887,
          "low": 0.0881,
          "close": 0.0885,
          "volume": 716661.0,
          "close_time": 1772686799999,
          "quote_volume": 63361.4062,
          "trades": 334,
          "taker_buy_base": 386338.0,
          "taker_buy_quote": 34165.7491
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.0885,
          "high": 0.0887,
          "low": 0.0878,
          "close": 0.0878,
          "volume": 489563.0,
          "close_time": 1772690399999,
          "quote_volume": 43130.5547,
          "trades": 290,
          "taker_buy_base": 187038.0,
          "taker_buy_quote": 16474.543
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.088,
          "high": 0.0884,
          "low": 0.0876,
          "close": 0.0884,
          "volume": 601489.0,
          "close_time": 1772693999999,
          "quote_volume": 52856.6063,
          "trades": 301,
          "taker_buy_base": 322367.0,
          "taker_buy_quote": 28328.6247
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.0883,
          "high": 0.0886,
          "low": 0.0876,
          "close": 0.0879,
          "volume": 317309.0,
          "close_time": 1772697599999,
          "quote_volume": 27995.7184,
          "trades": 193,
          "taker_buy_base": 149036.0,
          "taker_buy_quote": 13154.6786
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.088,
          "high": 0.0886,
          "low": 0.0878,
          "close": 0.0886,
          "volume": 289577.0,
          "close_time": 1772701199999,
          "quote_volume": 25537.3827,
          "trades": 185,
          "taker_buy_base": 126686.0,
          "taker_buy_quote": 11173.8148
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.0886,
          "high": 0.0892,
          "low": 0.0885,
          "close": 0.089,
          "volume": 777121.0,
          "close_time": 1772704799999,
          "quote_volume": 69132.5584,
          "trades": 400,
          "taker_buy_base": 372752.0,
          "taker_buy_quote": 33139.7929
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.0889,
          "high": 0.0896,
          "low": 0.0887,
          "close": 0.0892,
          "volume": 805224.0,
          "close_time": 1772708399999,
          "quote_volume": 71843.6757,
          "trades": 539,
          "taker_buy_base": 431496.0,
          "taker_buy_quote": 38519.6788
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.0892,
          "high": 0.0893,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 595817.0,
          "close_time": 1772711999999,
          "quote_volume": 52889.8144,
          "trades": 453,
          "taker_buy_base": 204685.0,
          "taker_buy_quote": 18180.1058
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.0884,
          "high": 0.0887,
          "low": 0.088,
          "close": 0.0886,
          "volume": 403788.0,
          "close_time": 1772715599999,
          "quote_volume": 35685.8229,
          "trades": 235,
          "taker_buy_base": 169757.0,
          "taker_buy_quote": 15007.3215
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.0878,
          "close": 0.0884,
          "volume": 703320.0,
          "close_time": 1772719199999,
          "quote_volume": 62057.388,
          "trades": 441,
          "taker_buy_base": 264601.0,
          "taker_buy_quote": 23347.5968
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.0885,
          "high": 0.0892,
          "low": 0.0883,
          "close": 0.0889,
          "volume": 1108015.0,
          "close_time": 1772722799999,
          "quote_volume": 98295.563,
          "trades": 641,
          "taker_buy_base": 484921.0,
          "taker_buy_quote": 43050.1468
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0874,
          "close": 0.0876,
          "volume": 1150345.0,
          "close_time": 1772726399999,
          "quote_volume": 101226.3539,
          "trades": 606,
          "taker_buy_base": 491394.0,
          "taker_buy_quote": 43238.9035
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.0875,
          "high": 0.0875,
          "low": 0.086,
          "close": 0.0871,
          "volume": 1529022.0,
          "close_time": 1772729999999,
          "quote_volume": 132734.0024,
          "trades": 933,
          "taker_buy_base": 587297.0,
          "taker_buy_quote": 50996.4776
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.0871,
          "high": 0.0874,
          "low": 0.0862,
          "close": 0.0863,
          "volume": 677578.0,
          "close_time": 1772733599999,
          "quote_volume": 58702.6679,
          "trades": 520,
          "taker_buy_base": 313764.0,
          "taker_buy_quote": 27175.088
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.0863,
          "high": 0.0872,
          "low": 0.0863,
          "close": 0.0871,
          "volume": 619335.0,
          "close_time": 1772737199999,
          "quote_volume": 53791.2993,
          "trades": 445,
          "taker_buy_base": 380784.0,
          "taker_buy_quote": 33077.26
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.0871,
          "high": 0.0879,
          "low": 0.0871,
          "close": 0.0873,
          "volume": 458193.0,
          "close_time": 1772740799999,
          "quote_volume": 40094.8892,
          "trades": 335,
          "taker_buy_base": 227390.0,
          "taker_buy_quote": 19911.0871
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.0873,
          "high": 0.0882,
          "low": 0.0873,
          "close": 0.0881,
          "volume": 516045.0,
          "close_time": 1772744399999,
          "quote_volume": 45367.6521,
          "trades": 496,
          "taker_buy_base": 256875.0,
          "taker_buy_quote": 22577.6234
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.0881,
          "high": 0.0883,
          "low": 0.0874,
          "close": 0.0876,
          "volume": 450513.0,
          "close_time": 1772747999999,
          "quote_volume": 39607.1409,
          "trades": 376,
          "taker_buy_base": 179424.0,
          "taker_buy_quote": 15780.4475
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.0876,
          "high": 0.0878,
          "low": 0.0873,
          "close": 0.0876,
          "volume": 318008.0,
          "close_time": 1772751599999,
          "quote_volume": 27838.1074,
          "trades": 198,
          "taker_buy_base": 158691.0,
          "taker_buy_quote": 13891.6308
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.0875,
          "high": 0.0876,
          "low": 0.0872,
          "close": 0.0872,
          "volume": 385041.0,
          "close_time": 1772755199999,
          "quote_volume": 33637.0711,
          "trades": 224,
          "taker_buy_base": 157132.0,
          "taker_buy_quote": 13731.9089
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0873,
          "high": 0.0874,
          "low": 0.087,
          "close": 0.0872,
          "volume": 286338.0,
          "close_time": 1772758799999,
          "quote_volume": 24981.3394,
          "trades": 169,
          "taker_buy_base": 132024.0,
          "taker_buy_quote": 11517.9799
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.0872,
          "high": 0.088,
          "low": 0.0869,
          "close": 0.0878,
          "volume": 741399.0,
          "close_time": 1772762399999,
          "quote_volume": 64784.9739,
          "trades": 504,
          "taker_buy_base": 371296.0,
          "taker_buy_quote": 32457.2136
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.0878,
          "high": 0.0879,
          "low": 0.0875,
          "close": 0.0876,
          "volume": 263726.0,
          "close_time": 1772765999999,
          "quote_volume": 23123.7314,
          "trades": 137,
          "taker_buy_base": 111566.0,
          "taker_buy_quote": 9779.5424
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.0876,
          "high": 0.0877,
          "low": 0.0873,
          "close": 0.0875,
          "volume": 304634.0,
          "close_time": 1772769599999,
          "quote_volume": 26675.4161,
          "trades": 212,
          "taker_buy_base": 151259.0,
          "taker_buy_quote": 13246.4438
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.0875,
          "high": 0.0876,
          "low": 0.087,
          "close": 0.0873,
          "volume": 440223.0,
          "close_time": 1772773199999,
          "quote_volume": 38416.5091,
          "trades": 264,
          "taker_buy_base": 244567.0,
          "taker_buy_quote": 21338.5514
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.0873,
          "high": 0.0874,
          "low": 0.0868,
          "close": 0.0872,
          "volume": 848071.0,
          "close_time": 1772776799999,
          "quote_volume": 73757.3766,
          "trades": 504,
          "taker_buy_base": 411167.0,
          "taker_buy_quote": 35769.7964
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.0872,
          "high": 0.0876,
          "low": 0.087,
          "close": 0.0872,
          "volume": 686917.0,
          "close_time": 1772780399999,
          "quote_volume": 59922.7301,
          "trades": 322,
          "taker_buy_base": 344117.0,
          "taker_buy_quote": 30024.5977
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.0873,
          "high": 0.0879,
          "low": 0.0871,
          "close": 0.0877,
          "volume": 539853.0,
          "close_time": 1772783999999,
          "quote_volume": 47235.3863,
          "trades": 274,
          "taker_buy_base": 311391.0,
          "taker_buy_quote": 27246.7101
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.0877,
          "high": 0.0877,
          "low": 0.0871,
          "close": 0.0871,
          "volume": 399763.0,
          "close_time": 1772787599999,
          "quote_volume": 34957.8232,
          "trades": 187,
          "taker_buy_base": 230230.0,
          "taker_buy_quote": 20135.341
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.0871,
          "high": 0.0872,
          "low": 0.0862,
          "close": 0.0866,
          "volume": 1455423.0,
          "close_time": 1772791199999,
          "quote_volume": 125975.9753,
          "trades": 755,
          "taker_buy_base": 710331.0,
          "taker_buy_quote": 61465.2673
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.0866,
          "high": 0.0872,
          "low": 0.0866,
          "close": 0.087,
          "volume": 283568.0,
          "close_time": 1772794799999,
          "quote_volume": 24670.4734,
          "trades": 126,
          "taker_buy_base": 131815.0,
          "taker_buy_quote": 11471.6031
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.087,
          "high": 0.087,
          "low": 0.0858,
          "close": 0.086,
          "volume": 648568.0,
          "close_time": 1772798399999,
          "quote_volume": 56029.7589,
          "trades": 323,
          "taker_buy_base": 278930.0,
          "taker_buy_quote": 24134.8147
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.0859,
          "high": 0.0862,
          "low": 0.0854,
          "close": 0.0858,
          "volume": 1210700.0,
          "close_time": 1772801999999,
          "quote_volume": 103787.0667,
          "trades": 606,
          "taker_buy_base": 570693.0,
          "taker_buy_quote": 48938.4852
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.0858,
          "high": 0.0864,
          "low": 0.0849,
          "close": 0.085,
          "volume": 1829547.0,
          "close_time": 1772805599999,
          "quote_volume": 156884.4554,
          "trades": 1011,
          "taker_buy_base": 767476.0,
          "taker_buy_quote": 65869.2577
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.085,
          "high": 0.0854,
          "low": 0.0838,
          "close": 0.0842,
          "volume": 3393946.0,
          "close_time": 1772809199999,
          "quote_volume": 286729.7878,
          "trades": 1972,
          "taker_buy_base": 1654402.0,
          "taker_buy_quote": 139757.2219
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.0842,
          "high": 0.085,
          "low": 0.0838,
          "close": 0.0841,
          "volume": 1927301.0,
          "close_time": 1772812799999,
          "quote_volume": 162529.034,
          "trades": 868,
          "taker_buy_base": 861392.0,
          "taker_buy_quote": 72664.1783
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.0841,
          "high": 0.0846,
          "low": 0.0838,
          "close": 0.0841,
          "volume": 1400906.0,
          "close_time": 1772816399999,
          "quote_volume": 117971.1961,
          "trades": 618,
          "taker_buy_base": 630347.0,
          "taker_buy_quote": 53094.4976
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.0841,
          "high": 0.0844,
          "low": 0.0834,
          "close": 0.0838,
          "volume": 1987460.0,
          "close_time": 1772819999999,
          "quote_volume": 166551.5004,
          "trades": 1077,
          "taker_buy_base": 1133934.0,
          "taker_buy_quote": 94993.3741
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.0838,
          "high": 0.0845,
          "low": 0.0838,
          "close": 0.0842,
          "volume": 1496501.0,
          "close_time": 1772823599999,
          "quote_volume": 126155.3825,
          "trades": 906,
          "taker_buy_base": 804109.0,
          "taker_buy_quote": 67786.0636
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.0843,
          "high": 0.0847,
          "low": 0.0841,
          "close": 0.0843,
          "volume": 905723.0,
          "close_time": 1772827199999,
          "quote_volume": 76359.9817,
          "trades": 567,
          "taker_buy_base": 437225.0,
          "taker_buy_quote": 36863.731
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0844,
          "high": 0.0845,
          "low": 0.084,
          "close": 0.0844,
          "volume": 1071224.0,
          "close_time": 1772830799999,
          "quote_volume": 90276.4406,
          "trades": 625,
          "taker_buy_base": 570854.0,
          "taker_buy_quote": 48107.8815
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.0844,
          "high": 0.0844,
          "low": 0.084,
          "close": 0.0843,
          "volume": 331165.0,
          "close_time": 1772834399999,
          "quote_volume": 27897.2987,
          "trades": 191,
          "taker_buy_base": 164521.0,
          "taker_buy_quote": 13858.5507
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.0844,
          "high": 0.0846,
          "low": 0.0842,
          "close": 0.0845,
          "volume": 206013.0,
          "close_time": 1772837999999,
          "quote_volume": 17395.8526,
          "trades": 113,
          "taker_buy_base": 149060.0,
          "taker_buy_quote": 12587.4984
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.0844,
          "high": 0.0847,
          "low": 0.0843,
          "close": 0.0843,
          "volume": 251076.0,
          "close_time": 1772841599999,
          "quote_volume": 21218.0609,
          "trades": 83,
          "taker_buy_base": 110154.0,
          "taker_buy_quote": 9308.3562
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0844,
          "high": 0.0851,
          "low": 0.0843,
          "close": 0.0848,
          "volume": 249146.0,
          "close_time": 1772845199999,
          "quote_volume": 21097.7547,
          "trades": 200,
          "taker_buy_base": 113123.0,
          "taker_buy_quote": 9583.0432
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.0848,
          "high": 0.0849,
          "low": 0.0847,
          "close": 0.0847,
          "volume": 120010.0,
          "close_time": 1772848799999,
          "quote_volume": 10166.4173,
          "trades": 56,
          "taker_buy_base": 28805.0,
          "taker_buy_quote": 2440.1013
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.0846,
          "high": 0.0848,
          "low": 0.0845,
          "close": 0.0848,
          "volume": 332360.0,
          "close_time": 1772852399999,
          "quote_volume": 28136.1302,
          "trades": 126,
          "taker_buy_base": 236416.0,
          "taker_buy_quote": 20012.5112
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.0848,
          "high": 0.0849,
          "low": 0.0844,
          "close": 0.0844,
          "volume": 333655.0,
          "close_time": 1772855999999,
          "quote_volume": 28242.3361,
          "trades": 117,
          "taker_buy_base": 119885.0,
          "taker_buy_quote": 10150.5758
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.0843,
          "high": 0.0846,
          "low": 0.0841,
          "close": 0.0846,
          "volume": 214978.0,
          "close_time": 1772859599999,
          "quote_volume": 18119.0498,
          "trades": 95,
          "taker_buy_base": 106690.0,
          "taker_buy_quote": 8984.7878
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.0846,
          "high": 0.0847,
          "low": 0.0843,
          "close": 0.0844,
          "volume": 219620.0,
          "close_time": 1772863199999,
          "quote_volume": 18557.9299,
          "trades": 117,
          "taker_buy_base": 91636.0,
          "taker_buy_quote": 7744.4322
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.0844,
          "high": 0.0845,
          "low": 0.0838,
          "close": 0.0839,
          "volume": 426064.0,
          "close_time": 1772866799999,
          "quote_volume": 35841.4415,
          "trades": 220,
          "taker_buy_base": 160386.0,
          "taker_buy_quote": 13500.1341
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.0838,
          "high": 0.0844,
          "low": 0.0836,
          "close": 0.0842,
          "volume": 550761.0,
          "close_time": 1772870399999,
          "quote_volume": 46244.44,
          "trades": 262,
          "taker_buy_base": 334239.0,
          "taker_buy_quote": 28064.6329
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.0843,
          "high": 0.0846,
          "low": 0.0842,
          "close": 0.0842,
          "volume": 503189.0,
          "close_time": 1772873999999,
          "quote_volume": 42473.941,
          "trades": 242,
          "taker_buy_base": 299828.0,
          "taker_buy_quote": 25309.9484
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.0841,
          "high": 0.0843,
          "low": 0.084,
          "close": 0.0842,
          "volume": 427693.0,
          "close_time": 1772877599999,
          "quote_volume": 36010.9776,
          "trades": 187,
          "taker_buy_base": 209257.0,
          "taker_buy_quote": 17619.6216
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.0842,
          "high": 0.0844,
          "low": 0.084,
          "close": 0.0842,
          "volume": 285896.0,
          "close_time": 1772881199999,
          "quote_volume": 24063.6663,
          "trades": 89,
          "taker_buy_base": 130336.0,
          "taker_buy_quote": 10972.4305
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.0841,
          "high": 0.0845,
          "low": 0.084,
          "close": 0.0843,
          "volume": 627609.0,
          "close_time": 1772884799999,
          "quote_volume": 52934.3633,
          "trades": 293,
          "taker_buy_base": 309600.0,
          "taker_buy_quote": 26114.5689
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.0843,
          "high": 0.0843,
          "low": 0.0839,
          "close": 0.084,
          "volume": 320935.0,
          "close_time": 1772888399999,
          "quote_volume": 27015.9211,
          "trades": 138,
          "taker_buy_base": 97216.0,
          "taker_buy_quote": 8185.7796
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.084,
          "high": 0.0843,
          "low": 0.0839,
          "close": 0.084,
          "volume": 657677.0,
          "close_time": 1772891999999,
          "quote_volume": 55316.0792,
          "trades": 521,
          "taker_buy_base": 388690.0,
          "taker_buy_quote": 32694.6544
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.084,
          "high": 0.0841,
          "low": 0.0832,
          "close": 0.0838,
          "volume": 1327173.0,
          "close_time": 1772895599999,
          "quote_volume": 111040.7103,
          "trades": 846,
          "taker_buy_base": 672467.0,
          "taker_buy_quote": 56242.2806
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.0837,
          "high": 0.0838,
          "low": 0.0832,
          "close": 0.0836,
          "volume": 517290.0,
          "close_time": 1772899199999,
          "quote_volume": 43214.0652,
          "trades": 283,
          "taker_buy_base": 255223.0,
          "taker_buy_quote": 21325.1253
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.0835,
          "high": 0.0837,
          "low": 0.0835,
          "close": 0.0837,
          "volume": 654193.0,
          "close_time": 1772902799999,
          "quote_volume": 54653.2924,
          "trades": 345,
          "taker_buy_base": 312446.0,
          "taker_buy_quote": 26108.2458
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.0837,
          "high": 0.0843,
          "low": 0.0837,
          "close": 0.084,
          "volume": 837447.0,
          "close_time": 1772906399999,
          "quote_volume": 70307.5645,
          "trades": 360,
          "taker_buy_base": 451747.0,
          "taker_buy_quote": 37923.4254
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.084,
          "high": 0.084,
          "low": 0.0834,
          "close": 0.0835,
          "volume": 739492.0,
          "close_time": 1772909999999,
          "quote_volume": 61840.8667,
          "trades": 301,
          "taker_buy_base": 257188.0,
          "taker_buy_quote": 21503.1468
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.0835,
          "high": 0.0836,
          "low": 0.0828,
          "close": 0.083,
          "volume": 1365339.0,
          "close_time": 1772913599999,
          "quote_volume": 113650.8743,
          "trades": 695,
          "taker_buy_base": 373812.0,
          "taker_buy_quote": 31100.8944
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0831,
          "high": 0.0836,
          "low": 0.0831,
          "close": 0.0834,
          "volume": 797392.0,
          "close_time": 1772917199999,
          "quote_volume": 66499.2911,
          "trades": 458,
          "taker_buy_base": 434775.0,
          "taker_buy_quote": 36261.5614
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.0834,
          "high": 0.0835,
          "low": 0.083,
          "close": 0.0832,
          "volume": 384421.0,
          "close_time": 1772920799999,
          "quote_volume": 32030.5826,
          "trades": 238,
          "taker_buy_base": 189850.0,
          "taker_buy_quote": 15823.9668
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.0833,
          "high": 0.0833,
          "low": 0.0826,
          "close": 0.0829,
          "volume": 486946.0,
          "close_time": 1772924399999,
          "quote_volume": 40374.5317,
          "trades": 375,
          "taker_buy_base": 137691.0,
          "taker_buy_quote": 11421.2825
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.0829,
          "high": 0.0831,
          "low": 0.0827,
          "close": 0.083,
          "volume": 171960.0,
          "close_time": 1772927999999,
          "quote_volume": 14261.8336,
          "trades": 144,
          "taker_buy_base": 75398.0,
          "taker_buy_quote": 6251.9904
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.0826,
          "close": 0.0827,
          "volume": 580065.0,
          "close_time": 1772931599999,
          "quote_volume": 48058.2631,
          "trades": 308,
          "taker_buy_base": 244658.0,
          "taker_buy_quote": 20278.035
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.0827,
          "high": 0.083,
          "low": 0.0825,
          "close": 0.083,
          "volume": 414953.0,
          "close_time": 1772935199999,
          "quote_volume": 34341.1395,
          "trades": 289,
          "taker_buy_base": 194300.0,
          "taker_buy_quote": 16084.503
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.0829,
          "high": 0.0829,
          "low": 0.0821,
          "close": 0.0821,
          "volume": 509242.0,
          "close_time": 1772938799999,
          "quote_volume": 42016.2918,
          "trades": 349,
          "taker_buy_base": 181162.0,
          "taker_buy_quote": 14954.7278
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.0821,
          "high": 0.0825,
          "low": 0.082,
          "close": 0.0823,
          "volume": 464107.0,
          "close_time": 1772942399999,
          "quote_volume": 38184.8455,
          "trades": 166,
          "taker_buy_base": 254640.0,
          "taker_buy_quote": 20949.6879
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.0823,
          "high": 0.0824,
          "low": 0.0817,
          "close": 0.0819,
          "volume": 550094.0,
          "close_time": 1772945999999,
          "quote_volume": 45166.7572,
          "trades": 286,
          "taker_buy_base": 172979.0,
          "taker_buy_quote": 14211.0535
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.0821,
          "high": 0.0826,
          "low": 0.0821,
          "close": 0.0824,
          "volume": 309061.0,
          "close_time": 1772949599999,
          "quote_volume": 25451.4179,
          "trades": 113,
          "taker_buy_base": 193491.0,
          "taker_buy_quote": 15932.5784
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.0825,
          "high": 0.0825,
          "low": 0.082,
          "close": 0.0823,
          "volume": 810977.0,
          "close_time": 1772953199999,
          "quote_volume": 66651.4065,
          "trades": 481,
          "taker_buy_base": 292922.0,
          "taker_buy_quote": 24084.0594
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.0824,
          "high": 0.0827,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 522888.0,
          "close_time": 1772956799999,
          "quote_volume": 43192.3117,
          "trades": 282,
          "taker_buy_base": 236132.0,
          "taker_buy_quote": 19505.5595
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.0826,
          "high": 0.0826,
          "low": 0.0822,
          "close": 0.0825,
          "volume": 287524.0,
          "close_time": 1772960399999,
          "quote_volume": 23700.9339,
          "trades": 114,
          "taker_buy_base": 173093.0,
          "taker_buy_quote": 14264.5247
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.0825,
          "high": 0.0831,
          "low": 0.0824,
          "close": 0.083,
          "volume": 969510.0,
          "close_time": 1772963999999,
          "quote_volume": 80294.4556,
          "trades": 468,
          "taker_buy_base": 548302.0,
          "taker_buy_quote": 45413.9774
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.083,
          "high": 0.0838,
          "low": 0.083,
          "close": 0.0835,
          "volume": 998588.0,
          "close_time": 1772967599999,
          "quote_volume": 83291.1077,
          "trades": 489,
          "taker_buy_base": 493201.0,
          "taker_buy_quote": 41148.1581
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.0835,
          "high": 0.0835,
          "low": 0.0829,
          "close": 0.0832,
          "volume": 606755.0,
          "close_time": 1772971199999,
          "quote_volume": 50457.3947,
          "trades": 271,
          "taker_buy_base": 246606.0,
          "taker_buy_quote": 20516.0621
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0832,
          "high": 0.0834,
          "low": 0.0824,
          "close": 0.083,
          "volume": 1445494.0,
          "close_time": 1772974799999,
          "quote_volume": 120131.8751,
          "trades": 779,
          "taker_buy_base": 689596.0,
          "taker_buy_quote": 57319.1264
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.083,
          "high": 0.0831,
          "low": 0.0822,
          "close": 0.0827,
          "volume": 1816515.0,
          "close_time": 1772978399999,
          "quote_volume": 150028.5404,
          "trades": 730,
          "taker_buy_base": 902626.0,
          "taker_buy_quote": 74555.5758
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.0827,
          "high": 0.0829,
          "low": 0.0822,
          "close": 0.0825,
          "volume": 1119537.0,
          "close_time": 1772981999999,
          "quote_volume": 92404.7362,
          "trades": 541,
          "taker_buy_base": 564529.0,
          "taker_buy_quote": 46585.5367
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.0825,
          "high": 0.0825,
          "low": 0.0819,
          "close": 0.0821,
          "volume": 506507.0,
          "close_time": 1772985599999,
          "quote_volume": 41614.2574,
          "trades": 210,
          "taker_buy_base": 268474.0,
          "taker_buy_quote": 22058.9161
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.0821,
          "high": 0.0821,
          "low": 0.0817,
          "close": 0.0819,
          "volume": 990602.0,
          "close_time": 1772989199999,
          "quote_volume": 81145.0221,
          "trades": 571,
          "taker_buy_base": 421973.0,
          "taker_buy_quote": 34567.8145
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.0819,
          "high": 0.0824,
          "low": 0.0819,
          "close": 0.0823,
          "volume": 750429.0,
          "close_time": 1772992799999,
          "quote_volume": 61691.6185,
          "trades": 337,
          "taker_buy_base": 374640.0,
          "taker_buy_quote": 30803.995
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.0822,
          "high": 0.0823,
          "low": 0.082,
          "close": 0.0822,
          "volume": 603917.0,
          "close_time": 1772996399999,
          "quote_volume": 49599.6713,
          "trades": 210,
          "taker_buy_base": 300156.0,
          "taker_buy_quote": 24652.4693
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.0822,
          "high": 0.0832,
          "low": 0.0821,
          "close": 0.0829,
          "volume": 1117997.0,
          "close_time": 1772999999999,
          "quote_volume": 92633.5182,
          "trades": 668,
          "taker_buy_base": 630841.0,
          "taker_buy_quote": 52273.4732
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.0829,
          "high": 0.0832,
          "low": 0.0825,
          "close": 0.0827,
          "volume": 1275825.0,
          "close_time": 1773003599999,
          "quote_volume": 105674.7084,
          "trades": 724,
          "taker_buy_base": 644935.0,
          "taker_buy_quote": 53436.7277
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.0828,
          "high": 0.0828,
          "low": 0.0823,
          "close": 0.0827,
          "volume": 465521.0,
          "close_time": 1773007199999,
          "quote_volume": 38416.7635,
          "trades": 236,
          "taker_buy_base": 183632.0,
          "taker_buy_quote": 15160.0979
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.0826,
          "high": 0.0826,
          "low": 0.081,
          "close": 0.0821,
          "volume": 4230917.0,
          "close_time": 1773010799999,
          "quote_volume": 346014.1236,
          "trades": 1986,
          "taker_buy_base": 1895985.0,
          "taker_buy_quote": 155088.0819
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.0822,
          "high": 0.0824,
          "low": 0.0817,
          "close": 0.0818,
          "volume": 3295157.0,
          "close_time": 1773014399999,
          "quote_volume": 270298.1799,
          "trades": 1513,
          "taker_buy_base": 1659067.0,
          "taker_buy_quote": 136084.3541
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0818,
          "high": 0.0829,
          "low": 0.0818,
          "close": 0.0822,
          "volume": 4307107.0,
          "close_time": 1773017999999,
          "quote_volume": 354337.9427,
          "trades": 2343,
          "taker_buy_base": 2316930.0,
          "taker_buy_quote": 190639.8854
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.0822,
          "high": 0.0826,
          "low": 0.0818,
          "close": 0.0819,
          "volume": 3828439.0,
          "close_time": 1773021599999,
          "quote_volume": 314944.3737,
          "trades": 1914,
          "taker_buy_base": 1844753.0,
          "taker_buy_quote": 151770.2587
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.0819,
          "high": 0.0828,
          "low": 0.0816,
          "close": 0.0826,
          "volume": 3427628.0,
          "close_time": 1773025199999,
          "quote_volume": 281124.8417,
          "trades": 1706,
          "taker_buy_base": 1688064.0,
          "taker_buy_quote": 138478.6902
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.0824,
          "high": 0.0838,
          "low": 0.0823,
          "close": 0.0829,
          "volume": 4258272.0,
          "close_time": 1773028799999,
          "quote_volume": 353823.7965,
          "trades": 2323,
          "taker_buy_base": 2203245.0,
          "taker_buy_quote": 183064.4891
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.083,
          "high": 0.0835,
          "low": 0.0829,
          "close": 0.0831,
          "volume": 2111634.0,
          "close_time": 1773032399999,
          "quote_volume": 175687.6929,
          "trades": 1086,
          "taker_buy_base": 1159581.0,
          "taker_buy_quote": 96460.2193
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.0831,
          "high": 0.0844,
          "low": 0.083,
          "close": 0.0841,
          "volume": 3678952.0,
          "close_time": 1773035999999,
          "quote_volume": 307862.882,
          "trades": 1853,
          "taker_buy_base": 1971613.0,
          "taker_buy_quote": 165026.1748
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.0841,
          "high": 0.0841,
          "low": 0.0832,
          "close": 0.0832,
          "volume": 2115649.0,
          "close_time": 1773039599999,
          "quote_volume": 176892.7992,
          "trades": 1052,
          "taker_buy_base": 1046564.0,
          "taker_buy_quote": 87502.8086
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.0832,
          "high": 0.0833,
          "low": 0.0825,
          "close": 0.0832,
          "volume": 3152477.0,
          "close_time": 1773043199999,
          "quote_volume": 261700.1163,
          "trades": 1549,
          "taker_buy_base": 1556929.0,
          "taker_buy_quote": 129256.8204
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.0832,
          "high": 0.0835,
          "low": 0.0831,
          "close": 0.0832,
          "volume": 2620428.0,
          "close_time": 1773046799999,
          "quote_volume": 218298.1617,
          "trades": 1308,
          "taker_buy_base": 1417785.0,
          "taker_buy_quote": 118123.2358
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.0831,
          "high": 0.0839,
          "low": 0.0829,
          "close": 0.0832,
          "volume": 1920192.0,
          "close_time": 1773050399999,
          "quote_volume": 160000.2141,
          "trades": 966,
          "taker_buy_base": 1011785.0,
          "taker_buy_quote": 84307.8642
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.0833,
          "high": 0.0834,
          "low": 0.0828,
          "close": 0.083,
          "volume": 1818086.0,
          "close_time": 1773053999999,
          "quote_volume": 151104.1791,
          "trades": 1077,
          "taker_buy_base": 951001.0,
          "taker_buy_quote": 79050.6765
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.0829,
          "high": 0.0832,
          "low": 0.0825,
          "close": 0.0831,
          "volume": 1505757.0,
          "close_time": 1773057599999,
          "quote_volume": 124857.1622,
          "trades": 848,
          "taker_buy_base": 650265.0,
          "taker_buy_quote": 53911.9537
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.0831,
          "high": 0.0837,
          "low": 0.0831,
          "close": 0.0834,
          "volume": 1378777.0,
          "close_time": 1773061199999,
          "quote_volume": 115003.3597,
          "trades": 679,
          "taker_buy_base": 698084.0,
          "taker_buy_quote": 58209.5715
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.0834,
          "high": 0.0844,
          "low": 0.0834,
          "close": 0.0841,
          "volume": 2903766.0,
          "close_time": 1773064799999,
          "quote_volume": 243688.4325,
          "trades": 1641,
          "taker_buy_base": 1613161.0,
          "taker_buy_quote": 135361.318
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.084,
          "high": 0.0844,
          "low": 0.0835,
          "close": 0.0839,
          "volume": 3594860.0,
          "close_time": 1773068399999,
          "quote_volume": 302031.3036,
          "trades": 1876,
          "taker_buy_base": 2022576.0,
          "taker_buy_quote": 169976.2335
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.0839,
          "high": 0.084,
          "low": 0.0834,
          "close": 0.0836,
          "volume": 1321571.0,
          "close_time": 1773071999999,
          "quote_volume": 110704.4855,
          "trades": 661,
          "taker_buy_base": 558088.0,
          "taker_buy_quote": 46771.4026
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.0836,
          "high": 0.0838,
          "low": 0.0832,
          "close": 0.0833,
          "volume": 1408625.0,
          "close_time": 1773075599999,
          "quote_volume": 117633.828,
          "trades": 777,
          "taker_buy_base": 704410.0,
          "taker_buy_quote": 58845.1288
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.0833,
          "high": 0.0836,
          "low": 0.0832,
          "close": 0.0834,
          "volume": 1910296.0,
          "close_time": 1773079199999,
          "quote_volume": 159348.9454,
          "trades": 962,
          "taker_buy_base": 941013.0,
          "taker_buy_quote": 78503.0098
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.0833,
          "high": 0.0835,
          "low": 0.0829,
          "close": 0.0831,
          "volume": 1279813.0,
          "close_time": 1773082799999,
          "quote_volume": 106458.4172,
          "trades": 585,
          "taker_buy_base": 677311.0,
          "taker_buy_quote": 56358.0201
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.0832,
          "high": 0.0847,
          "low": 0.083,
          "close": 0.0838,
          "volume": 3005234.0,
          "close_time": 1773086399999,
          "quote_volume": 252238.0683,
          "trades": 1792,
          "taker_buy_base": 1458590.0,
          "taker_buy_quote": 122454.0552
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.0838,
          "high": 0.0839,
          "low": 0.0834,
          "close": 0.0838,
          "volume": 1313220.0,
          "close_time": 1773089999999,
          "quote_volume": 109848.1937,
          "trades": 1087,
          "taker_buy_base": 523918.0,
          "taker_buy_quote": 43859.5323
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.0838,
          "high": 0.0841,
          "low": 0.0837,
          "close": 0.084,
          "volume": 638821.0,
          "close_time": 1773093599999,
          "quote_volume": 53599.7043,
          "trades": 265,
          "taker_buy_base": 381155.0,
          "taker_buy_quote": 31982.3214
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.084,
          "high": 0.084,
          "low": 0.0831,
          "close": 0.0832,
          "volume": 867781.0,
          "close_time": 1773097199999,
          "quote_volume": 72423.4033,
          "trades": 937,
          "taker_buy_base": 172327.0,
          "taker_buy_quote": 14413.9083
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.0832,
          "high": 0.0834,
          "low": 0.0831,
          "close": 0.0832,
          "volume": 647640.0,
          "close_time": 1773100799999,
          "quote_volume": 53906.4129,
          "trades": 399,
          "taker_buy_base": 283985.0,
          "taker_buy_quote": 23642.7986
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.0832,
          "high": 0.0841,
          "low": 0.0832,
          "close": 0.0838,
          "volume": 872114.0,
          "close_time": 1773104399999,
          "quote_volume": 73041.1259,
          "trades": 375,
          "taker_buy_base": 466031.0,
          "taker_buy_quote": 39025.6675
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.0838,
          "high": 0.084,
          "low": 0.0833,
          "close": 0.0837,
          "volume": 623694.0,
          "close_time": 1773107999999,
          "quote_volume": 52227.0852,
          "trades": 276,
          "taker_buy_base": 247905.0,
          "taker_buy_quote": 20761.7132
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.0837,
          "high": 0.0849,
          "low": 0.0835,
          "close": 0.0845,
          "volume": 2189433.0,
          "close_time": 1773111599999,
          "quote_volume": 184844.4965,
          "trades": 1038,
          "taker_buy_base": 1319065.0,
          "taker_buy_quote": 111405.0127
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.0845,
          "high": 0.085,
          "low": 0.0842,
          "close": 0.0843,
          "volume": 1291211.0,
          "close_time": 1773115199999,
          "quote_volume": 109233.16,
          "trades": 638,
          "taker_buy_base": 822310.0,
          "taker_buy_quote": 69568.4376
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.0844,
          "high": 0.0853,
          "low": 0.0843,
          "close": 0.0852,
          "volume": 1434729.0,
          "close_time": 1773118799999,
          "quote_volume": 121881.3207,
          "trades": 697,
          "taker_buy_base": 768695.0,
          "taker_buy_quote": 65312.6281
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.0852,
          "high": 0.0853,
          "low": 0.0847,
          "close": 0.0849,
          "volume": 943756.0,
          "close_time": 1773122399999,
          "quote_volume": 80298.2887,
          "trades": 384,
          "taker_buy_base": 459788.0,
          "taker_buy_quote": 39129.2944
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.0848,
          "high": 0.0851,
          "low": 0.0846,
          "close": 0.0851,
          "volume": 801810.0,
          "close_time": 1773125999999,
          "quote_volume": 67973.1769,
          "trades": 371,
          "taker_buy_base": 440012.0,
          "taker_buy_quote": 37295.9729
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.085,
          "high": 0.0859,
          "low": 0.0849,
          "close": 0.0856,
          "volume": 1177269.0,
          "close_time": 1773129599999,
          "quote_volume": 100619.3607,
          "trades": 558,
          "taker_buy_base": 678903.0,
          "taker_buy_quote": 58016.3624
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.0856,
          "high": 0.0865,
          "low": 0.0856,
          "close": 0.0863,
          "volume": 1885109.0,
          "close_time": 1773133199999,
          "quote_volume": 162360.5894,
          "trades": 943,
          "taker_buy_base": 961602.0,
          "taker_buy_quote": 82809.3826
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.0863,
          "high": 0.0882,
          "low": 0.0863,
          "close": 0.0882,
          "volume": 1311947.0,
          "close_time": 1773136799999,
          "quote_volume": 114437.2823,
          "trades": 966,
          "taker_buy_base": 728592.0,
          "taker_buy_quote": 63539.1552
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.0882,
          "high": 0.0886,
          "low": 0.0875,
          "close": 0.0882,
          "volume": 2296577.0,
          "close_time": 1773140399999,
          "quote_volume": 202361.2198,
          "trades": 851,
          "taker_buy_base": 1141690.0,
          "taker_buy_quote": 100655.4777
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.0882,
          "high": 0.0884,
          "low": 0.0871,
          "close": 0.0873,
          "volume": 1371713.0,
          "close_time": 1773143999999,
          "quote_volume": 120525.5622,
          "trades": 580,
          "taker_buy_base": 773025.0,
          "taker_buy_quote": 67927.9673
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.0873,
          "high": 0.0875,
          "low": 0.0868,
          "close": 0.0875,
          "volume": 885532.0,
          "close_time": 1773147599999,
          "quote_volume": 77092.4022,
          "trades": 405,
          "taker_buy_base": 431563.0,
          "taker_buy_quote": 37575.7483
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.0876,
          "high": 0.0885,
          "low": 0.0868,
          "close": 0.0868,
          "volume": 2260358.0,
          "close_time": 1773151199999,
          "quote_volume": 197901.3409,
          "trades": 1176,
          "taker_buy_base": 989639.0,
          "taker_buy_quote": 86740.0911
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.0867,
          "high": 0.0893,
          "low": 0.086,
          "close": 0.0893,
          "volume": 3322924.0,
          "close_time": 1773154799999,
          "quote_volume": 290844.046,
          "trades": 2032,
          "taker_buy_base": 1672910.0,
          "taker_buy_quote": 146643.0642
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.0894,
          "high": 0.0897,
          "low": 0.0879,
          "close": 0.0885,
          "volume": 3730342.0,
          "close_time": 1773158399999,
          "quote_volume": 330205.0851,
          "trades": 2339,
          "taker_buy_base": 1711668.0,
          "taker_buy_quote": 151477.4011
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.0885,
          "high": 0.089,
          "low": 0.0881,
          "close": 0.0883,
          "volume": 2474452.0,
          "close_time": 1773161999999,
          "quote_volume": 219062.3712,
          "trades": 2101,
          "taker_buy_base": 1247140.0,
          "taker_buy_quote": 110449.4346
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.0884,
          "high": 0.0886,
          "low": 0.0873,
          "close": 0.0873,
          "volume": 2210630.0,
          "close_time": 1773165599999,
          "quote_volume": 194427.5051,
          "trades": 1665,
          "taker_buy_base": 985951.0,
          "taker_buy_quote": 86695.9109
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.0872,
          "high": 0.0874,
          "low": 0.0859,
          "close": 0.0863,
          "volume": 3167851.0,
          "close_time": 1773169199999,
          "quote_volume": 273551.744,
          "trades": 2323,
          "taker_buy_base": 1385812.0,
          "taker_buy_quote": 119656.3158
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.0863,
          "high": 0.0863,
          "low": 0.0853,
          "close": 0.0856,
          "volume": 2866318.0,
          "close_time": 1773172799999,
          "quote_volume": 246143.8575,
          "trades": 1850,
          "taker_buy_base": 1440350.0,
          "taker_buy_quote": 123696.0153
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.0856,
          "high": 0.0859,
          "low": 0.0856,
          "close": 0.0857,
          "volume": 1226519.0,
          "close_time": 1773176399999,
          "quote_volume": 105151.2187,
          "trades": 661,
          "taker_buy_base": 607943.0,
          "taker_buy_quote": 52120.383
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.0857,
          "high": 0.086,
          "low": 0.0849,
          "close": 0.0851,
          "volume": 1238683.0,
          "close_time": 1773179999999,
          "quote_volume": 105850.071,
          "trades": 853,
          "taker_buy_base": 538726.0,
          "taker_buy_quote": 46061.584
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.0851,
          "high": 0.0855,
          "low": 0.0849,
          "close": 0.0852,
          "volume": 858117.0,
          "close_time": 1773183599999,
          "quote_volume": 73108.428,
          "trades": 404,
          "taker_buy_base": 523103.0,
          "taker_buy_quote": 44565.3779
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.0852,
          "high": 0.0856,
          "low": 0.0851,
          "close": 0.0854,
          "volume": 492226.0,
          "close_time": 1773187199999,
          "quote_volume": 42011.1264,
          "trades": 284,
          "taker_buy_base": 261212.0,
          "taker_buy_quote": 22296.2957
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0854,
          "high": 0.0856,
          "low": 0.0849,
          "close": 0.0855,
          "volume": 710117.0,
          "close_time": 1773190799999,
          "quote_volume": 60605.4569,
          "trades": 331,
          "taker_buy_base": 432184.0,
          "taker_buy_quote": 36905.1437
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.0855,
          "high": 0.0855,
          "low": 0.0851,
          "close": 0.0852,
          "volume": 381702.0,
          "close_time": 1773194399999,
          "quote_volume": 32571.489,
          "trades": 134,
          "taker_buy_base": 226933.0,
          "taker_buy_quote": 19368.0775
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.0852,
          "high": 0.0852,
          "low": 0.085,
          "close": 0.0852,
          "volume": 281608.0,
          "close_time": 1773197999999,
          "quote_volume": 23980.0419,
          "trades": 125,
          "taker_buy_base": 141028.0,
          "taker_buy_quote": 12008.0608
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.0853,
          "high": 0.0854,
          "low": 0.085,
          "close": 0.0851,
          "volume": 263342.0,
          "close_time": 1773201599999,
          "quote_volume": 22428.2003,
          "trades": 131,
          "taker_buy_base": 124784.0,
          "taker_buy_quote": 10624.8684
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.085,
          "high": 0.0854,
          "low": 0.0848,
          "close": 0.0854,
          "volume": 1003592.0,
          "close_time": 1773205199999,
          "quote_volume": 85458.3822,
          "trades": 399,
          "taker_buy_base": 525062.0,
          "taker_buy_quote": 44723.7004
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.0854,
          "high": 0.0854,
          "low": 0.0843,
          "close": 0.0845,
          "volume": 711052.0,
          "close_time": 1773208799999,
          "quote_volume": 60205.7785,
          "trades": 378,
          "taker_buy_base": 267047.0,
          "taker_buy_quote": 22622.9525
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.0845,
          "high": 0.0851,
          "low": 0.0845,
          "close": 0.085,
          "volume": 435189.0,
          "close_time": 1773212399999,
          "quote_volume": 36878.9555,
          "trades": 197,
          "taker_buy_base": 149526.0,
          "taker_buy_quote": 12676.1507
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.0849,
          "high": 0.0852,
          "low": 0.0845,
          "close": 0.0848,
          "volume": 536285.0,
          "close_time": 1773215999999,
          "quote_volume": 45466.4709,
          "trades": 211,
          "taker_buy_base": 237716.0,
          "taker_buy_quote": 20150.5324
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.0848,
          "high": 0.0849,
          "low": 0.0847,
          "close": 0.0848,
          "volume": 772121.0,
          "close_time": 1773219599999,
          "quote_volume": 65459.9262,
          "trades": 274,
          "taker_buy_base": 385666.0,
          "taker_buy_quote": 32697.2791
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.0848,
          "high": 0.0852,
          "low": 0.0847,
          "close": 0.0848,
          "volume": 529130.0,
          "close_time": 1773223199999,
          "quote_volume": 44949.0654,
          "trades": 255,
          "taker_buy_base": 176206.0,
          "taker_buy_quote": 14969.828
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.0849,
          "high": 0.0855,
          "low": 0.0849,
          "close": 0.0851,
          "volume": 827565.0,
          "close_time": 1773226799999,
          "quote_volume": 70511.5409,
          "trades": 394,
          "taker_buy_base": 484574.0,
          "taker_buy_quote": 41298.7445
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.0851,
          "high": 0.0855,
          "low": 0.0851,
          "close": 0.0853,
          "volume": 256143.0,
          "close_time": 1773230399999,
          "quote_volume": 21869.3419,
          "trades": 140,
          "taker_buy_base": 115292.0,
          "taker_buy_quote": 9846.5741
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.0854,
          "high": 0.0865,
          "low": 0.0851,
          "close": 0.086,
          "volume": 1212651.0,
          "close_time": 1773233999999,
          "quote_volume": 104219.2982,
          "trades": 750,
          "taker_buy_base": 666512.0,
          "taker_buy_quote": 57318.7214
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.0859,
          "high": 0.0877,
          "low": 0.0859,
          "close": 0.0867,
          "volume": 2672772.0,
          "close_time": 1773237599999,
          "quote_volume": 231955.8255,
          "trades": 1300,
          "taker_buy_base": 1375120.0,
          "taker_buy_quote": 119348.6855
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.0868,
          "high": 0.0874,
          "low": 0.0866,
          "close": 0.0868,
          "volume": 2082488.0,
          "close_time": 1773241199999,
          "quote_volume": 181188.9676,
          "trades": 890,
          "taker_buy_base": 1134933.0,
          "taker_buy_quote": 98762.7027
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.0868,
          "high": 0.0868,
          "low": 0.0857,
          "close": 0.0865,
          "volume": 2220728.0,
          "close_time": 1773244799999,
          "quote_volume": 191562.896,
          "trades": 1060,
          "taker_buy_base": 982737.0,
          "taker_buy_quote": 84800.8423
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.0865,
          "high": 0.0867,
          "low": 0.0858,
          "close": 0.0863,
          "volume": 1612829.0,
          "close_time": 1773248399999,
          "quote_volume": 139050.7545,
          "trades": 812,
          "taker_buy_base": 729577.0,
          "taker_buy_quote": 62896.0476
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.0864,
          "high": 0.087,
          "low": 0.086,
          "close": 0.0865,
          "volume": 2122983.0,
          "close_time": 1773251999999,
          "quote_volume": 183680.3756,
          "trades": 1282,
          "taker_buy_base": 1012408.0,
          "taker_buy_quote": 87633.3796
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.0865,
          "high": 0.0869,
          "low": 0.0865,
          "close": 0.0868,
          "volume": 1916845.0,
          "close_time": 1773255599999,
          "quote_volume": 166123.4705,
          "trades": 971,
          "taker_buy_base": 1056340.0,
          "taker_buy_quote": 91555.5803
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.0868,
          "high": 0.0868,
          "low": 0.0862,
          "close": 0.0865,
          "volume": 950578.0,
          "close_time": 1773259199999,
          "quote_volume": 82214.7723,
          "trades": 577,
          "taker_buy_base": 436148.0,
          "taker_buy_quote": 37726.0043
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.0864,
          "high": 0.0866,
          "low": 0.0862,
          "close": 0.0866,
          "volume": 260418.0,
          "close_time": 1773262799999,
          "quote_volume": 22501.8244,
          "trades": 176,
          "taker_buy_base": 122477.0,
          "taker_buy_quote": 10586.7675
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.0863,
          "close": 0.0869,
          "volume": 566958.0,
          "close_time": 1773266399999,
          "quote_volume": 49095.5981,
          "trades": 368,
          "taker_buy_base": 339304.0,
          "taker_buy_quote": 29405.5447
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.0869,
          "high": 0.0869,
          "low": 0.0864,
          "close": 0.0864,
          "volume": 1037710.0,
          "close_time": 1773269999999,
          "quote_volume": 89824.7442,
          "trades": 457,
          "taker_buy_base": 486166.0,
          "taker_buy_quote": 42065.7752
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.0865,
          "high": 0.0866,
          "low": 0.086,
          "close": 0.0862,
          "volume": 1220786.0,
          "close_time": 1773273599999,
          "quote_volume": 105430.0791,
          "trades": 550,
          "taker_buy_base": 577299.0,
          "taker_buy_quote": 49854.8117
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0863,
          "high": 0.0864,
          "low": 0.086,
          "close": 0.0863,
          "volume": 665307.0,
          "close_time": 1773277199999,
          "quote_volume": 57390.7263,
          "trades": 293,
          "taker_buy_base": 378007.0,
          "taker_buy_quote": 32614.2711
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.0862,
          "high": 0.0862,
          "low": 0.0857,
          "close": 0.0859,
          "volume": 790733.0,
          "close_time": 1773280799999,
          "quote_volume": 67937.1329,
          "trades": 449,
          "taker_buy_base": 372655.0,
          "taker_buy_quote": 32038.9951
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.0859,
          "high": 0.086,
          "low": 0.0851,
          "close": 0.0852,
          "volume": 962636.0,
          "close_time": 1773284399999,
          "quote_volume": 82440.1483,
          "trades": 437,
          "taker_buy_base": 347668.0,
          "taker_buy_quote": 29783.6928
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.0853,
          "high": 0.0857,
          "low": 0.0851,
          "close": 0.0854,
          "volume": 1025671.0,
          "close_time": 1773287999999,
          "quote_volume": 87528.24,
          "trades": 516,
          "taker_buy_base": 510701.0,
          "taker_buy_quote": 43612.8497
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0853,
          "high": 0.0856,
          "low": 0.0851,
          "close": 0.0851,
          "volume": 410234.0,
          "close_time": 1773291599999,
          "quote_volume": 34977.7261,
          "trades": 133,
          "taker_buy_base": 192237.0,
          "taker_buy_quote": 16396.0342
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.0852,
          "high": 0.0853,
          "low": 0.0849,
          "close": 0.0852,
          "volume": 235289.0,
          "close_time": 1773295199999,
          "quote_volume": 20014.7896,
          "trades": 118,
          "taker_buy_base": 139239.0,
          "taker_buy_quote": 11846.7003
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.0853,
          "high": 0.0858,
          "low": 0.0853,
          "close": 0.0857,
          "volume": 316725.0,
          "close_time": 1773298799999,
          "quote_volume": 27076.2093,
          "trades": 132,
          "taker_buy_base": 154643.0,
          "taker_buy_quote": 13221.4824
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.0858,
          "high": 0.0859,
          "low": 0.0856,
          "close": 0.0857,
          "volume": 405435.0,
          "close_time": 1773302399999,
          "quote_volume": 34772.5001,
          "trades": 212,
          "taker_buy_base": 192677.0,
          "taker_buy_quote": 16527.2106
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.0856,
          "high": 0.0861,
          "low": 0.0854,
          "close": 0.086,
          "volume": 669231.0,
          "close_time": 1773305999999,
          "quote_volume": 57471.5838,
          "trades": 516,
          "taker_buy_base": 369279.0,
          "taker_buy_quote": 31718.7259
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.0859,
          "high": 0.0866,
          "low": 0.0857,
          "close": 0.0863,
          "volume": 743421.0,
          "close_time": 1773309599999,
          "quote_volume": 64024.3276,
          "trades": 362,
          "taker_buy_base": 373636.0,
          "taker_buy_quote": 32194.2348
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.0863,
          "high": 0.0869,
          "low": 0.0861,
          "close": 0.0867,
          "volume": 1428374.0,
          "close_time": 1773313199999,
          "quote_volume": 123595.7644,
          "trades": 818,
          "taker_buy_base": 746203.0,
          "taker_buy_quote": 64570.9467
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.0867,
          "high": 0.0869,
          "low": 0.0863,
          "close": 0.0864,
          "volume": 976607.0,
          "close_time": 1773316799999,
          "quote_volume": 84536.004,
          "trades": 535,
          "taker_buy_base": 434446.0,
          "taker_buy_quote": 37617.3517
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.0865,
          "high": 0.0872,
          "low": 0.0863,
          "close": 0.0869,
          "volume": 902335.0,
          "close_time": 1773320399999,
          "quote_volume": 78313.4325,
          "trades": 650,
          "taker_buy_base": 368848.0,
          "taker_buy_quote": 32020.0928
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.087,
          "high": 0.087,
          "low": 0.0859,
          "close": 0.0862,
          "volume": 1720277.0,
          "close_time": 1773323999999,
          "quote_volume": 148760.0363,
          "trades": 933,
          "taker_buy_base": 818397.0,
          "taker_buy_quote": 70771.4552
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.0863,
          "high": 0.087,
          "low": 0.0853,
          "close": 0.0858,
          "volume": 2426192.0,
          "close_time": 1773327599999,
          "quote_volume": 208744.3716,
          "trades": 1448,
          "taker_buy_base": 1094918.0,
          "taker_buy_quote": 94256.4714
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.0858,
          "high": 0.0868,
          "low": 0.0857,
          "close": 0.0866,
          "volume": 1490460.0,
          "close_time": 1773331199999,
          "quote_volume": 128658.2807,
          "trades": 900,
          "taker_buy_base": 652540.0,
          "taker_buy_quote": 56380.1282
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.0866,
          "high": 0.0872,
          "low": 0.0861,
          "close": 0.0869,
          "volume": 1571523.0,
          "close_time": 1773334799999,
          "quote_volume": 136383.348,
          "trades": 950,
          "taker_buy_base": 741694.0,
          "taker_buy_quote": 64392.5043
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.0869,
          "high": 0.0881,
          "low": 0.0869,
          "close": 0.0873,
          "volume": 2661162.0,
          "close_time": 1773338399999,
          "quote_volume": 232579.4926,
          "trades": 1557,
          "taker_buy_base": 1374943.0,
          "taker_buy_quote": 120198.8433
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.0872,
          "high": 0.0881,
          "low": 0.0872,
          "close": 0.0876,
          "volume": 2132960.0,
          "close_time": 1773341999999,
          "quote_volume": 186719.1317,
          "trades": 1114,
          "taker_buy_base": 1040435.0,
          "taker_buy_quote": 91062.585
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.0876,
          "high": 0.0884,
          "low": 0.0876,
          "close": 0.0882,
          "volume": 1708864.0,
          "close_time": 1773345599999,
          "quote_volume": 150397.6985,
          "trades": 934,
          "taker_buy_base": 808042.0,
          "taker_buy_quote": 71148.2043
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.0882,
          "high": 0.0883,
          "low": 0.0876,
          "close": 0.0877,
          "volume": 966511.0,
          "close_time": 1773349199999,
          "quote_volume": 85016.244,
          "trades": 472,
          "taker_buy_base": 400739.0,
          "taker_buy_quote": 35250.3703
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.0877,
          "high": 0.0885,
          "low": 0.0877,
          "close": 0.0884,
          "volume": 694493.0,
          "close_time": 1773352799999,
          "quote_volume": 61158.1226,
          "trades": 421,
          "taker_buy_base": 333341.0,
          "taker_buy_quote": 29363.7379
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.0884,
          "high": 0.0888,
          "low": 0.0883,
          "close": 0.0887,
          "volume": 1198875.0,
          "close_time": 1773356399999,
          "quote_volume": 106224.3463,
          "trades": 680,
          "taker_buy_base": 667805.0,
          "taker_buy_quote": 59170.7855
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.0887,
          "high": 0.0891,
          "low": 0.0886,
          "close": 0.089,
          "volume": 1482993.0,
          "close_time": 1773359999999,
          "quote_volume": 131846.7674,
          "trades": 754,
          "taker_buy_base": 739203.0,
          "taker_buy_quote": 65734.4517
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0891,
          "high": 0.0916,
          "low": 0.0891,
          "close": 0.0909,
          "volume": 4747840.0,
          "close_time": 1773363599999,
          "quote_volume": 430015.041,
          "trades": 2664,
          "taker_buy_base": 2763297.0,
          "taker_buy_quote": 250160.4998
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.0908,
          "high": 0.0921,
          "low": 0.0907,
          "close": 0.0918,
          "volume": 2990278.0,
          "close_time": 1773367199999,
          "quote_volume": 273485.931,
          "trades": 1752,
          "taker_buy_base": 1525757.0,
          "taker_buy_quote": 139570.9277
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.0919,
          "high": 0.0919,
          "low": 0.091,
          "close": 0.0913,
          "volume": 1542687.0,
          "close_time": 1773370799999,
          "quote_volume": 141277.5513,
          "trades": 667,
          "taker_buy_base": 795943.0,
          "taker_buy_quote": 72886.8663
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.0914,
          "high": 0.092,
          "low": 0.0908,
          "close": 0.092,
          "volume": 1609006.0,
          "close_time": 1773374399999,
          "quote_volume": 146878.8447,
          "trades": 697,
          "taker_buy_base": 703764.0,
          "taker_buy_quote": 64233.9001
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.092,
          "high": 0.0921,
          "low": 0.091,
          "close": 0.0911,
          "volume": 1681238.0,
          "close_time": 1773377999999,
          "quote_volume": 153893.9394,
          "trades": 953,
          "taker_buy_base": 841770.0,
          "taker_buy_quote": 77069.8515
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.0911,
          "high": 0.0913,
          "low": 0.0909,
          "close": 0.091,
          "volume": 1443111.0,
          "close_time": 1773381599999,
          "quote_volume": 131480.7352,
          "trades": 710,
          "taker_buy_base": 676427.0,
          "taker_buy_quote": 61623.3787
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.091,
          "high": 0.0913,
          "low": 0.0905,
          "close": 0.0905,
          "volume": 1207191.0,
          "close_time": 1773385199999,
          "quote_volume": 109534.9579,
          "trades": 542,
          "taker_buy_base": 629823.0,
          "taker_buy_quote": 57138.8279
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.0905,
          "high": 0.0908,
          "low": 0.0902,
          "close": 0.0907,
          "volume": 1266457.0,
          "close_time": 1773388799999,
          "quote_volume": 114680.7777,
          "trades": 769,
          "taker_buy_base": 673291.0,
          "taker_buy_quote": 60969.354
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0907,
          "high": 0.0914,
          "low": 0.0905,
          "close": 0.0911,
          "volume": 2068534.0,
          "close_time": 1773392399999,
          "quote_volume": 188096.783,
          "trades": 1270,
          "taker_buy_base": 1057197.0,
          "taker_buy_quote": 96130.0342
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.0912,
          "high": 0.0917,
          "low": 0.091,
          "close": 0.0913,
          "volume": 973082.0,
          "close_time": 1773395999999,
          "quote_volume": 88916.2278,
          "trades": 720,
          "taker_buy_base": 576010.0,
          "taker_buy_quote": 52634.2036
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.0914,
          "high": 0.0942,
          "low": 0.0913,
          "close": 0.0941,
          "volume": 2599829.0,
          "close_time": 1773399599999,
          "quote_volume": 242238.2378,
          "trades": 1735,
          "taker_buy_base": 1478886.0,
          "taker_buy_quote": 137730.7016
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.0941,
          "high": 0.0945,
          "low": 0.0932,
          "close": 0.0939,
          "volume": 2529135.0,
          "close_time": 1773403199999,
          "quote_volume": 237293.4433,
          "trades": 1354,
          "taker_buy_base": 1355393.0,
          "taker_buy_quote": 127180.8516
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0939,
          "high": 0.0965,
          "low": 0.0939,
          "close": 0.0957,
          "volume": 3935901.0,
          "close_time": 1773406799999,
          "quote_volume": 374475.5531,
          "trades": 2704,
          "taker_buy_base": 2144865.0,
          "taker_buy_quote": 204008.281
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.0957,
          "high": 0.0968,
          "low": 0.0953,
          "close": 0.0961,
          "volume": 3547068.0,
          "close_time": 1773410399999,
          "quote_volume": 340947.5188,
          "trades": 2201,
          "taker_buy_base": 1733677.0,
          "taker_buy_quote": 166673.1296
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.0963,
          "high": 0.0969,
          "low": 0.094,
          "close": 0.0942,
          "volume": 3592001.0,
          "close_time": 1773413999999,
          "quote_volume": 342801.6868,
          "trades": 2956,
          "taker_buy_base": 1388510.0,
          "taker_buy_quote": 132816.1909
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.0942,
          "high": 0.0956,
          "low": 0.0939,
          "close": 0.094,
          "volume": 3814966.0,
          "close_time": 1773417599999,
          "quote_volume": 362094.9883,
          "trades": 2739,
          "taker_buy_base": 1710035.0,
          "taker_buy_quote": 162323.5072
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.0941,
          "high": 0.0949,
          "low": 0.0938,
          "close": 0.0942,
          "volume": 2903978.0,
          "close_time": 1773421199999,
          "quote_volume": 273861.0715,
          "trades": 1976,
          "taker_buy_base": 1331812.0,
          "taker_buy_quote": 125630.3428
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.0942,
          "high": 0.0944,
          "low": 0.0924,
          "close": 0.0926,
          "volume": 2317459.0,
          "close_time": 1773424799999,
          "quote_volume": 216316.7633,
          "trades": 1478,
          "taker_buy_base": 1008108.0,
          "taker_buy_quote": 94081.4183
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.0926,
          "high": 0.0933,
          "low": 0.0926,
          "close": 0.0931,
          "volume": 1613986.0,
          "close_time": 1773428399999,
          "quote_volume": 149932.5914,
          "trades": 871,
          "taker_buy_base": 763116.0,
          "taker_buy_quote": 70911.2639
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.0931,
          "high": 0.0942,
          "low": 0.093,
          "close": 0.0937,
          "volume": 2517699.0,
          "close_time": 1773431999999,
          "quote_volume": 235463.2123,
          "trades": 1187,
          "taker_buy_base": 1376751.0,
          "taker_buy_quote": 128774.4573
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.0937,
          "high": 0.0939,
          "low": 0.0931,
          "close": 0.0938,
          "volume": 1091166.0,
          "close_time": 1773435599999,
          "quote_volume": 102059.685,
          "trades": 646,
          "taker_buy_base": 530340.0,
          "taker_buy_quote": 49601.6489
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.0938,
          "high": 0.0949,
          "low": 0.0938,
          "close": 0.0939,
          "volume": 2020249.0,
          "close_time": 1773439199999,
          "quote_volume": 190196.053,
          "trades": 1372,
          "taker_buy_base": 1000100.0,
          "taker_buy_quote": 94142.9499
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.094,
          "high": 0.094,
          "low": 0.093,
          "close": 0.0932,
          "volume": 2169082.0,
          "close_time": 1773442799999,
          "quote_volume": 202772.7416,
          "trades": 1204,
          "taker_buy_base": 1074190.0,
          "taker_buy_quote": 100427.0365
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.0931,
          "high": 0.0941,
          "low": 0.0931,
          "close": 0.094,
          "volume": 1243530.0,
          "close_time": 1773446399999,
          "quote_volume": 116131.8075,
          "trades": 823,
          "taker_buy_base": 577918.0,
          "taker_buy_quote": 53977.6978
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0939,
          "high": 0.0942,
          "low": 0.0928,
          "close": 0.0929,
          "volume": 2954279.0,
          "close_time": 1773449999999,
          "quote_volume": 276664.4124,
          "trades": 1793,
          "taker_buy_base": 1442097.0,
          "taker_buy_quote": 135055.3586
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.0929,
          "high": 0.0933,
          "low": 0.0928,
          "close": 0.0932,
          "volume": 1945837.0,
          "close_time": 1773453599999,
          "quote_volume": 180973.8594,
          "trades": 892,
          "taker_buy_base": 914777.0,
          "taker_buy_quote": 85080.8878
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.0931,
          "high": 0.0935,
          "low": 0.0929,
          "close": 0.0932,
          "volume": 1139636.0,
          "close_time": 1773457199999,
          "quote_volume": 106120.5323,
          "trades": 672,
          "taker_buy_base": 529821.0,
          "taker_buy_quote": 49339.5111
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.0932,
          "high": 0.0938,
          "low": 0.0931,
          "close": 0.0935,
          "volume": 1310278.0,
          "close_time": 1773460799999,
          "quote_volume": 122476.7309,
          "trades": 878,
          "taker_buy_base": 677388.0,
          "taker_buy_quote": 63320.5304
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0934,
          "high": 0.0964,
          "low": 0.0933,
          "close": 0.095,
          "volume": 2955964.0,
          "close_time": 1773464399999,
          "quote_volume": 281282.4378,
          "trades": 1810,
          "taker_buy_base": 1630268.0,
          "taker_buy_quote": 155065.0615
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.0951,
          "high": 0.0951,
          "low": 0.0937,
          "close": 0.094,
          "volume": 911350.0,
          "close_time": 1773467999999,
          "quote_volume": 85910.4083,
          "trades": 590,
          "taker_buy_base": 420608.0,
          "taker_buy_quote": 39650.6778
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.094,
          "high": 0.0941,
          "low": 0.0922,
          "close": 0.0923,
          "volume": 1785919.0,
          "close_time": 1773471599999,
          "quote_volume": 166183.0039,
          "trades": 1228,
          "taker_buy_base": 730785.0,
          "taker_buy_quote": 68027.7393
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.0922,
          "high": 0.0923,
          "low": 0.0917,
          "close": 0.0921,
          "volume": 866121.0,
          "close_time": 1773475199999,
          "quote_volume": 79783.4103,
          "trades": 528,
          "taker_buy_base": 348964.0,
          "taker_buy_quote": 32161.3716
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0921,
          "high": 0.0924,
          "low": 0.092,
          "close": 0.0921,
          "volume": 924197.0,
          "close_time": 1773478799999,
          "quote_volume": 85178.1123,
          "trades": 511,
          "taker_buy_base": 374489.0,
          "taker_buy_quote": 34512.7725
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.0921,
          "high": 0.0925,
          "low": 0.0913,
          "close": 0.0915,
          "volume": 966858.0,
          "close_time": 1773482399999,
          "quote_volume": 88771.0965,
          "trades": 647,
          "taker_buy_base": 382062.0,
          "taker_buy_quote": 35074.8481
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.0915,
          "high": 0.0915,
          "low": 0.0911,
          "close": 0.0913,
          "volume": 619091.0,
          "close_time": 1773485999999,
          "quote_volume": 56505.3589,
          "trades": 656,
          "taker_buy_base": 213317.0,
          "taker_buy_quote": 19470.8116
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.0913,
          "high": 0.0917,
          "low": 0.0913,
          "close": 0.0913,
          "volume": 547151.0,
          "close_time": 1773489599999,
          "quote_volume": 50029.7421,
          "trades": 779,
          "taker_buy_base": 272945.0,
          "taker_buy_quote": 24963.7977
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.0914,
          "high": 0.0915,
          "low": 0.0907,
          "close": 0.0911,
          "volume": 601748.0,
          "close_time": 1773493199999,
          "quote_volume": 54780.8843,
          "trades": 865,
          "taker_buy_base": 242033.0,
          "taker_buy_quote": 22052.7241
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.0911,
          "high": 0.0912,
          "low": 0.0907,
          "close": 0.0907,
          "volume": 443675.0,
          "close_time": 1773496799999,
          "quote_volume": 40341.922,
          "trades": 782,
          "taker_buy_base": 217380.0,
          "taker_buy_quote": 19771.5362
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.0908,
          "high": 0.0912,
          "low": 0.0906,
          "close": 0.0912,
          "volume": 324837.0,
          "close_time": 1773500399999,
          "quote_volume": 29539.1351,
          "trades": 306,
          "taker_buy_base": 161912.0,
          "taker_buy_quote": 14723.3704
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.0912,
          "high": 0.0917,
          "low": 0.0909,
          "close": 0.0913,
          "volume": 610076.0,
          "close_time": 1773503999999,
          "quote_volume": 55728.9428,
          "trades": 625,
          "taker_buy_base": 293926.0,
          "taker_buy_quote": 26847.9385
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0913,
          "high": 0.0915,
          "low": 0.091,
          "close": 0.0914,
          "volume": 713856.0,
          "close_time": 1773507599999,
          "quote_volume": 65203.8099,
          "trades": 1173,
          "taker_buy_base": 312345.0,
          "taker_buy_quote": 28543.3791
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.0914,
          "high": 0.0916,
          "low": 0.0912,
          "close": 0.0913,
          "volume": 334009.0,
          "close_time": 1773511199999,
          "quote_volume": 30545.7256,
          "trades": 231,
          "taker_buy_base": 143920.0,
          "taker_buy_quote": 13162.209
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.0913,
          "high": 0.0913,
          "low": 0.0904,
          "close": 0.0907,
          "volume": 555151.0,
          "close_time": 1773514799999,
          "quote_volume": 50375.989,
          "trades": 263,
          "taker_buy_base": 128051.0,
          "taker_buy_quote": 11640.2793
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.0906,
          "high": 0.0906,
          "low": 0.0899,
          "close": 0.09,
          "volume": 659486.0,
          "close_time": 1773518399999,
          "quote_volume": 59427.9629,
          "trades": 563,
          "taker_buy_base": 235873.0,
          "taker_buy_quote": 21264.9897
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.09,
          "high": 0.0901,
          "low": 0.0898,
          "close": 0.09,
          "volume": 728838.0,
          "close_time": 1773521999999,
          "quote_volume": 65542.0047,
          "trades": 545,
          "taker_buy_base": 401174.0,
          "taker_buy_quote": 36078.4056
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.0899,
          "high": 0.0904,
          "low": 0.0899,
          "close": 0.0904,
          "volume": 412721.0,
          "close_time": 1773525599999,
          "quote_volume": 37167.3754,
          "trades": 349,
          "taker_buy_base": 197600.0,
          "taker_buy_quote": 17796.4059
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.0904,
          "high": 0.0908,
          "low": 0.0904,
          "close": 0.0906,
          "volume": 294007.0,
          "close_time": 1773529199999,
          "quote_volume": 26654.5469,
          "trades": 407,
          "taker_buy_base": 115135.0,
          "taker_buy_quote": 10439.4205
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.0906,
          "high": 0.0911,
          "low": 0.0905,
          "close": 0.0911,
          "volume": 636195.0,
          "close_time": 1773532799999,
          "quote_volume": 57769.9868,
          "trades": 574,
          "taker_buy_base": 286976.0,
          "taker_buy_quote": 26062.6674
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0911,
          "high": 0.0912,
          "low": 0.0901,
          "close": 0.0901,
          "volume": 1577624.0,
          "close_time": 1773536399999,
          "quote_volume": 142689.9213,
          "trades": 559,
          "taker_buy_base": 767940.0,
          "taker_buy_quote": 69445.1847
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.0902,
          "high": 0.0904,
          "low": 0.0899,
          "close": 0.0904,
          "volume": 945432.0,
          "close_time": 1773539999999,
          "quote_volume": 85155.6207,
          "trades": 570,
          "taker_buy_base": 503750.0,
          "taker_buy_quote": 45370.2411
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.0905,
          "high": 0.091,
          "low": 0.0903,
          "close": 0.0907,
          "volume": 843864.0,
          "close_time": 1773543599999,
          "quote_volume": 76535.1331,
          "trades": 447,
          "taker_buy_base": 365795.0,
          "taker_buy_quote": 33178.3174
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.0907,
          "high": 0.0908,
          "low": 0.0898,
          "close": 0.0899,
          "volume": 839064.0,
          "close_time": 1773547199999,
          "quote_volume": 75719.4219,
          "trades": 691,
          "taker_buy_base": 384869.0,
          "taker_buy_quote": 34719.1038
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0899,
          "high": 0.0902,
          "low": 0.0893,
          "close": 0.0897,
          "volume": 876337.0,
          "close_time": 1773550799999,
          "quote_volume": 78652.3256,
          "trades": 725,
          "taker_buy_base": 424638.0,
          "taker_buy_quote": 38127.7909
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.0897,
          "high": 0.0906,
          "low": 0.0896,
          "close": 0.0901,
          "volume": 1109298.0,
          "close_time": 1773554399999,
          "quote_volume": 99883.4738,
          "trades": 688,
          "taker_buy_base": 635686.0,
          "taker_buy_quote": 57238.381
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.0901,
          "high": 0.0902,
          "low": 0.0896,
          "close": 0.0901,
          "volume": 275532.0,
          "close_time": 1773557999999,
          "quote_volume": 24785.874,
          "trades": 185,
          "taker_buy_base": 135539.0,
          "taker_buy_quote": 12195.7296
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.0901,
          "high": 0.0907,
          "low": 0.0901,
          "close": 0.0905,
          "volume": 630801.0,
          "close_time": 1773561599999,
          "quote_volume": 57013.8722,
          "trades": 357,
          "taker_buy_base": 335535.0,
          "taker_buy_quote": 30316.2279
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0906,
          "high": 0.0908,
          "low": 0.0904,
          "close": 0.0907,
          "volume": 253252.0,
          "close_time": 1773565199999,
          "quote_volume": 22953.1583,
          "trades": 111,
          "taker_buy_base": 171826.0,
          "taker_buy_quote": 15577.0947
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.0908,
          "high": 0.0922,
          "low": 0.0908,
          "close": 0.0917,
          "volume": 2152701.0,
          "close_time": 1773568799999,
          "quote_volume": 197174.3963,
          "trades": 1332,
          "taker_buy_base": 1023476.0,
          "taker_buy_quote": 93733.4617
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.0918,
          "high": 0.0923,
          "low": 0.0914,
          "close": 0.0921,
          "volume": 814530.0,
          "close_time": 1773572399999,
          "quote_volume": 74815.1594,
          "trades": 484,
          "taker_buy_base": 371454.0,
          "taker_buy_quote": 34122.4833
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.092,
          "high": 0.0925,
          "low": 0.0919,
          "close": 0.0919,
          "volume": 487874.0,
          "close_time": 1773575999999,
          "quote_volume": 44960.3006,
          "trades": 319,
          "taker_buy_base": 271455.0,
          "taker_buy_quote": 25019.794
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.0919,
          "high": 0.0927,
          "low": 0.0918,
          "close": 0.0924,
          "volume": 572444.0,
          "close_time": 1773579599999,
          "quote_volume": 52815.0659,
          "trades": 381,
          "taker_buy_base": 314923.0,
          "taker_buy_quote": 29062.9034
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.0923,
          "high": 0.0924,
          "low": 0.0911,
          "close": 0.0921,
          "volume": 1242610.0,
          "close_time": 1773583199999,
          "quote_volume": 114010.177,
          "trades": 667,
          "taker_buy_base": 480387.0,
          "taker_buy_quote": 44108.6338
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.0922,
          "high": 0.0923,
          "low": 0.0914,
          "close": 0.0915,
          "volume": 1017445.0,
          "close_time": 1773586799999,
          "quote_volume": 93333.3717,
          "trades": 470,
          "taker_buy_base": 472666.0,
          "taker_buy_quote": 43365.5219
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.0915,
          "high": 0.0918,
          "low": 0.0912,
          "close": 0.0915,
          "volume": 502537.0,
          "close_time": 1773590399999,
          "quote_volume": 45997.5605,
          "trades": 307,
          "taker_buy_base": 249817.0,
          "taker_buy_quote": 22865.7473
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.0915,
          "high": 0.0919,
          "low": 0.0913,
          "close": 0.0914,
          "volume": 522225.0,
          "close_time": 1773593999999,
          "quote_volume": 47802.5359,
          "trades": 334,
          "taker_buy_base": 248659.0,
          "taker_buy_quote": 22763.5196
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.0914,
          "high": 0.092,
          "low": 0.0913,
          "close": 0.0917,
          "volume": 473484.0,
          "close_time": 1773597599999,
          "quote_volume": 43418.0765,
          "trades": 486,
          "taker_buy_base": 198793.0,
          "taker_buy_quote": 18219.9044
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.0918,
          "high": 0.0919,
          "low": 0.091,
          "close": 0.0911,
          "volume": 1154467.0,
          "close_time": 1773601199999,
          "quote_volume": 105493.7555,
          "trades": 702,
          "taker_buy_base": 456645.0,
          "taker_buy_quote": 41720.4064
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.0911,
          "high": 0.0919,
          "low": 0.0911,
          "close": 0.0919,
          "volume": 473783.0,
          "close_time": 1773604799999,
          "quote_volume": 43398.7585,
          "trades": 262,
          "taker_buy_base": 298620.0,
          "taker_buy_quote": 27357.8127
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0918,
          "high": 0.0922,
          "low": 0.0915,
          "close": 0.0919,
          "volume": 886046.0,
          "close_time": 1773608399999,
          "quote_volume": 81424.7204,
          "trades": 444,
          "taker_buy_base": 468230.0,
          "taker_buy_quote": 43044.3512
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.0919,
          "high": 0.0923,
          "low": 0.0918,
          "close": 0.0922,
          "volume": 568031.0,
          "close_time": 1773611999999,
          "quote_volume": 52349.3871,
          "trades": 267,
          "taker_buy_base": 275943.0,
          "taker_buy_quote": 25430.627
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.0922,
          "high": 0.0932,
          "low": 0.0916,
          "close": 0.0929,
          "volume": 2590727.0,
          "close_time": 1773615599999,
          "quote_volume": 239772.3953,
          "trades": 1385,
          "taker_buy_base": 1294604.0,
          "taker_buy_quote": 119890.6061
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.093,
          "high": 0.0931,
          "low": 0.092,
          "close": 0.0926,
          "volume": 1714960.0,
          "close_time": 1773619199999,
          "quote_volume": 158759.0938,
          "trades": 1056,
          "taker_buy_base": 792422.0,
          "taker_buy_quote": 73374.4564
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0927,
          "high": 0.0928,
          "low": 0.0922,
          "close": 0.0924,
          "volume": 1392479.0,
          "close_time": 1773622799999,
          "quote_volume": 128799.8372,
          "trades": 999,
          "taker_buy_base": 584869.0,
          "taker_buy_quote": 54110.521
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.0924,
          "high": 0.0924,
          "low": 0.0919,
          "close": 0.0924,
          "volume": 779030.0,
          "close_time": 1773626399999,
          "quote_volume": 71801.3215,
          "trades": 568,
          "taker_buy_base": 383979.0,
          "taker_buy_quote": 35391.8779
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.0923,
          "high": 0.0925,
          "low": 0.0918,
          "close": 0.0925,
          "volume": 930874.0,
          "close_time": 1773629999999,
          "quote_volume": 85767.1814,
          "trades": 612,
          "taker_buy_base": 434308.0,
          "taker_buy_quote": 40015.5252
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.0924,
          "high": 0.0945,
          "low": 0.0923,
          "close": 0.0935,
          "volume": 2790027.0,
          "close_time": 1773633599999,
          "quote_volume": 260626.2613,
          "trades": 1795,
          "taker_buy_base": 1578403.0,
          "taker_buy_quote": 147411.9262
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0935,
          "high": 0.0949,
          "low": 0.0934,
          "close": 0.0944,
          "volume": 2572060.0,
          "close_time": 1773637199999,
          "quote_volume": 241777.6204,
          "trades": 1339,
          "taker_buy_base": 1336724.0,
          "taker_buy_quote": 125678.2084
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.0944,
          "high": 0.0949,
          "low": 0.094,
          "close": 0.0949,
          "volume": 877295.0,
          "close_time": 1773640799999,
          "quote_volume": 82932.8978,
          "trades": 445,
          "taker_buy_base": 465091.0,
          "taker_buy_quote": 43981.8191
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.0949,
          "high": 0.0949,
          "low": 0.0942,
          "close": 0.0947,
          "volume": 1861262.0,
          "close_time": 1773644399999,
          "quote_volume": 176234.8328,
          "trades": 785,
          "taker_buy_base": 939627.0,
          "taker_buy_quote": 88969.2125
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.0947,
          "high": 0.0953,
          "low": 0.0947,
          "close": 0.095,
          "volume": 1664047.0,
          "close_time": 1773647999999,
          "quote_volume": 158204.6689,
          "trades": 866,
          "taker_buy_base": 815739.0,
          "taker_buy_quote": 77555.3732
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.095,
          "high": 0.0957,
          "low": 0.0945,
          "close": 0.0946,
          "volume": 2262267.0,
          "close_time": 1773651599999,
          "quote_volume": 214714.4848,
          "trades": 1314,
          "taker_buy_base": 1037445.0,
          "taker_buy_quote": 98480.4728
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.0947,
          "high": 0.0951,
          "low": 0.0946,
          "close": 0.0947,
          "volume": 1292958.0,
          "close_time": 1773655199999,
          "quote_volume": 122607.3196,
          "trades": 712,
          "taker_buy_base": 645701.0,
          "taker_buy_quote": 61236.0381
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.0946,
          "high": 0.0947,
          "low": 0.0941,
          "close": 0.0944,
          "volume": 1575898.0,
          "close_time": 1773658799999,
          "quote_volume": 148932.5913,
          "trades": 836,
          "taker_buy_base": 618799.0,
          "taker_buy_quote": 58501.376
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.0945,
          "high": 0.0947,
          "low": 0.0939,
          "close": 0.0945,
          "volume": 1123083.0,
          "close_time": 1773662399999,
          "quote_volume": 105932.3324,
          "trades": 655,
          "taker_buy_base": 582701.0,
          "taker_buy_quote": 54989.1012
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0944,
          "high": 0.0948,
          "low": 0.0942,
          "close": 0.0945,
          "volume": 744995.0,
          "close_time": 1773665999999,
          "quote_volume": 70448.2712,
          "trades": 492,
          "taker_buy_base": 413411.0,
          "taker_buy_quote": 39092.2348
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.0944,
          "high": 0.0957,
          "low": 0.0942,
          "close": 0.0951,
          "volume": 2179558.0,
          "close_time": 1773669599999,
          "quote_volume": 207302.2273,
          "trades": 1186,
          "taker_buy_base": 1061232.0,
          "taker_buy_quote": 100928.1245
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.0951,
          "high": 0.0954,
          "low": 0.0938,
          "close": 0.0951,
          "volume": 4567977.0,
          "close_time": 1773673199999,
          "quote_volume": 432497.3068,
          "trades": 2287,
          "taker_buy_base": 2145681.0,
          "taker_buy_quote": 203235.892
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.0952,
          "high": 0.0958,
          "low": 0.0949,
          "close": 0.0949,
          "volume": 4000280.0,
          "close_time": 1773676799999,
          "quote_volume": 381136.7638,
          "trades": 2172,
          "taker_buy_base": 1980092.0,
          "taker_buy_quote": 188717.6522
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.095,
          "high": 0.0959,
          "low": 0.0949,
          "close": 0.0959,
          "volume": 2019686.0,
          "close_time": 1773680399999,
          "quote_volume": 192485.8784,
          "trades": 1075,
          "taker_buy_base": 947446.0,
          "taker_buy_quote": 90302.5703
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.0958,
          "high": 0.0965,
          "low": 0.0958,
          "close": 0.0963,
          "volume": 1371489.0,
          "close_time": 1773683999999,
          "quote_volume": 131811.8391,
          "trades": 846,
          "taker_buy_base": 670445.0,
          "taker_buy_quote": 64438.359
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.0963,
          "high": 0.097,
          "low": 0.0956,
          "close": 0.0958,
          "volume": 2184546.0,
          "close_time": 1773687599999,
          "quote_volume": 210115.1247,
          "trades": 1407,
          "taker_buy_base": 1163322.0,
          "taker_buy_quote": 111848.1561
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.0958,
          "high": 0.0961,
          "low": 0.0953,
          "close": 0.0955,
          "volume": 1382096.0,
          "close_time": 1773691199999,
          "quote_volume": 132366.8571,
          "trades": 879,
          "taker_buy_base": 634414.0,
          "taker_buy_quote": 60768.8475
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.0956,
          "high": 0.0964,
          "low": 0.0954,
          "close": 0.0963,
          "volume": 857336.0,
          "close_time": 1773694799999,
          "quote_volume": 82196.1438,
          "trades": 391,
          "taker_buy_base": 399608.0,
          "taker_buy_quote": 38334.3976
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.0963,
          "high": 0.0973,
          "low": 0.0963,
          "close": 0.097,
          "volume": 1271430.0,
          "close_time": 1773698399999,
          "quote_volume": 123154.5678,
          "trades": 831,
          "taker_buy_base": 638157.0,
          "taker_buy_quote": 61808.2731
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.097,
          "high": 0.098,
          "low": 0.097,
          "close": 0.0977,
          "volume": 1850188.0,
          "close_time": 1773701999999,
          "quote_volume": 180646.6859,
          "trades": 955,
          "taker_buy_base": 852610.0,
          "taker_buy_quote": 83272.1455
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.0977,
          "high": 0.0977,
          "low": 0.097,
          "close": 0.0972,
          "volume": 1310578.0,
          "close_time": 1773705599999,
          "quote_volume": 127636.7945,
          "trades": 668,
          "taker_buy_base": 555240.0,
          "taker_buy_quote": 54065.3285
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.0972,
          "high": 0.0977,
          "low": 0.0969,
          "close": 0.0973,
          "volume": 3486485.0,
          "close_time": 1773709199999,
          "quote_volume": 338885.4894,
          "trades": 1812,
          "taker_buy_base": 1779255.0,
          "taker_buy_quote": 172979.7776
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.0973,
          "high": 0.0977,
          "low": 0.0969,
          "close": 0.0971,
          "volume": 3075072.0,
          "close_time": 1773712799999,
          "quote_volume": 299203.6409,
          "trades": 1189,
          "taker_buy_base": 1504298.0,
          "taker_buy_quote": 146385.6658
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.0972,
          "high": 0.0977,
          "low": 0.0966,
          "close": 0.0967,
          "volume": 2092025.0,
          "close_time": 1773716399999,
          "quote_volume": 203135.0975,
          "trades": 986,
          "taker_buy_base": 829943.0,
          "taker_buy_quote": 80617.8933
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.0967,
          "high": 0.0968,
          "low": 0.0949,
          "close": 0.0954,
          "volume": 1778829.0,
          "close_time": 1773719999999,
          "quote_volume": 169935.2047,
          "trades": 1200,
          "taker_buy_base": 772104.0,
          "taker_buy_quote": 73760.7558
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.0955,
          "high": 0.0956,
          "low": 0.0941,
          "close": 0.0946,
          "volume": 2244474.0,
          "close_time": 1773723599999,
          "quote_volume": 212786.4423,
          "trades": 1138,
          "taker_buy_base": 1091246.0,
          "taker_buy_quote": 103432.0816
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.0945,
          "high": 0.0946,
          "low": 0.0941,
          "close": 0.0944,
          "volume": 1185691.0,
          "close_time": 1773727199999,
          "quote_volume": 111882.8455,
          "trades": 496,
          "taker_buy_base": 596375.0,
          "taker_buy_quote": 56276.5461
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.0944,
          "high": 0.0948,
          "low": 0.094,
          "close": 0.0944,
          "volume": 1346133.0,
          "close_time": 1773730799999,
          "quote_volume": 127096.1191,
          "trades": 637,
          "taker_buy_base": 614859.0,
          "taker_buy_quote": 58048.6992
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.0944,
          "high": 0.0951,
          "low": 0.0944,
          "close": 0.095,
          "volume": 1363078.0,
          "close_time": 1773734399999,
          "quote_volume": 129280.581,
          "trades": 600,
          "taker_buy_base": 700950.0,
          "taker_buy_quote": 66473.0763
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.095,
          "high": 0.0954,
          "low": 0.095,
          "close": 0.0952,
          "volume": 1191439.0,
          "close_time": 1773737999999,
          "quote_volume": 113444.6033,
          "trades": 586,
          "taker_buy_base": 582322.0,
          "taker_buy_quote": 55449.5788
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.0952,
          "high": 0.0956,
          "low": 0.0951,
          "close": 0.0954,
          "volume": 1210143.0,
          "close_time": 1773741599999,
          "quote_volume": 115355.4107,
          "trades": 754,
          "taker_buy_base": 576202.0,
          "taker_buy_quote": 54923.9287
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.0954,
          "high": 0.0956,
          "low": 0.0951,
          "close": 0.0955,
          "volume": 1041862.0,
          "close_time": 1773745199999,
          "quote_volume": 99371.9846,
          "trades": 710,
          "taker_buy_base": 433772.0,
          "taker_buy_quote": 41374.9502
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.0956,
          "high": 0.096,
          "low": 0.0953,
          "close": 0.0953,
          "volume": 691780.0,
          "close_time": 1773748799999,
          "quote_volume": 66186.5792,
          "trades": 455,
          "taker_buy_base": 362344.0,
          "taker_buy_quote": 34665.4636
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.0953,
          "high": 0.0953,
          "low": 0.0943,
          "close": 0.0943,
          "volume": 928287.0,
          "close_time": 1773752399999,
          "quote_volume": 87929.5092,
          "trades": 696,
          "taker_buy_base": 367498.0,
          "taker_buy_quote": 34830.767
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.0944,
          "high": 0.0949,
          "low": 0.0941,
          "close": 0.0944,
          "volume": 2354420.0,
          "close_time": 1773755999999,
          "quote_volume": 222392.4541,
          "trades": 1038,
          "taker_buy_base": 1158636.0,
          "taker_buy_quote": 109449.4505
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.0944,
          "high": 0.0948,
          "low": 0.0941,
          "close": 0.0946,
          "volume": 2968176.0,
          "close_time": 1773759599999,
          "quote_volume": 280464.0836,
          "trades": 1255,
          "taker_buy_base": 1484075.0,
          "taker_buy_quote": 140247.2819
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.0947,
          "high": 0.0953,
          "low": 0.0942,
          "close": 0.0948,
          "volume": 3168017.0,
          "close_time": 1773763199999,
          "quote_volume": 299834.912,
          "trades": 1755,
          "taker_buy_base": 1515847.0,
          "taker_buy_quote": 143471.8112
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.0948,
          "high": 0.0953,
          "low": 0.0946,
          "close": 0.0948,
          "volume": 1837295.0,
          "close_time": 1773766799999,
          "quote_volume": 174415.9055,
          "trades": 950,
          "taker_buy_base": 953584.0,
          "taker_buy_quote": 90530.6938
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.0949,
          "high": 0.0954,
          "low": 0.0948,
          "close": 0.0954,
          "volume": 744097.0,
          "close_time": 1773770399999,
          "quote_volume": 70861.515,
          "trades": 399,
          "taker_buy_base": 397063.0,
          "taker_buy_quote": 37808.318
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.0953,
          "high": 0.096,
          "low": 0.0952,
          "close": 0.0956,
          "volume": 642406.0,
          "close_time": 1773773999999,
          "quote_volume": 61409.7477,
          "trades": 290,
          "taker_buy_base": 371035.0,
          "taker_buy_quote": 35482.9404
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.0957,
          "high": 0.0959,
          "low": 0.0953,
          "close": 0.0953,
          "volume": 739499.0,
          "close_time": 1773777599999,
          "quote_volume": 70729.1319,
          "trades": 398,
          "taker_buy_base": 361524.0,
          "taker_buy_quote": 34596.3065
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0954,
          "high": 0.0961,
          "low": 0.0954,
          "close": 0.0958,
          "volume": 688719.0,
          "close_time": 1773781199999,
          "quote_volume": 65966.574,
          "trades": 386,
          "taker_buy_base": 540402.0,
          "taker_buy_quote": 51784.6441
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.0957,
          "high": 0.0964,
          "low": 0.0956,
          "close": 0.0961,
          "volume": 425263.0,
          "close_time": 1773784799999,
          "quote_volume": 40897.8378,
          "trades": 217,
          "taker_buy_base": 252902.0,
          "taker_buy_quote": 24322.3266
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.0961,
          "high": 0.0964,
          "low": 0.0954,
          "close": 0.0956,
          "volume": 355578.0,
          "close_time": 1773788399999,
          "quote_volume": 34122.6468,
          "trades": 270,
          "taker_buy_base": 162615.0,
          "taker_buy_quote": 15610.5442
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.0956,
          "high": 0.0957,
          "low": 0.0947,
          "close": 0.0948,
          "volume": 333676.0,
          "close_time": 1773791999999,
          "quote_volume": 31720.1751,
          "trades": 351,
          "taker_buy_base": 131606.0,
          "taker_buy_quote": 12508.4328
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0948,
          "high": 0.095,
          "low": 0.0941,
          "close": 0.0944,
          "volume": 726382.0,
          "close_time": 1773795599999,
          "quote_volume": 68700.4629,
          "trades": 638,
          "taker_buy_base": 313495.0,
          "taker_buy_quote": 29654.8855
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.0945,
          "high": 0.095,
          "low": 0.0944,
          "close": 0.0948,
          "volume": 539993.0,
          "close_time": 1773799199999,
          "quote_volume": 51189.4376,
          "trades": 413,
          "taker_buy_base": 270213.0,
          "taker_buy_quote": 25613.1016
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.0947,
          "high": 0.0954,
          "low": 0.0947,
          "close": 0.0954,
          "volume": 264937.0,
          "close_time": 1773802799999,
          "quote_volume": 25197.3304,
          "trades": 174,
          "taker_buy_base": 139332.0,
          "taker_buy_quote": 13249.2709
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.0955,
          "high": 0.0967,
          "low": 0.0954,
          "close": 0.0956,
          "volume": 1015318.0,
          "close_time": 1773806399999,
          "quote_volume": 97398.0776,
          "trades": 649,
          "taker_buy_base": 498730.0,
          "taker_buy_quote": 47856.3315
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.0955,
          "high": 0.0955,
          "low": 0.0948,
          "close": 0.0953,
          "volume": 494200.0,
          "close_time": 1773809999999,
          "quote_volume": 47048.5659,
          "trades": 351,
          "taker_buy_base": 172056.0,
          "taker_buy_quote": 16374.1822
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.0954,
          "high": 0.0961,
          "low": 0.0951,
          "close": 0.0952,
          "volume": 781286.0,
          "close_time": 1773813599999,
          "quote_volume": 74649.9565,
          "trades": 455,
          "taker_buy_base": 375443.0,
          "taker_buy_quote": 35908.4384
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.0952,
          "high": 0.0955,
          "low": 0.0949,
          "close": 0.0949,
          "volume": 170446.0,
          "close_time": 1773817199999,
          "quote_volume": 16223.3244,
          "trades": 149,
          "taker_buy_base": 56311.0,
          "taker_buy_quote": 5361.8397
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.0948,
          "high": 0.0948,
          "low": 0.0943,
          "close": 0.0947,
          "volume": 556533.0,
          "close_time": 1773820799999,
          "quote_volume": 52656.2987,
          "trades": 499,
          "taker_buy_base": 235610.0,
          "taker_buy_quote": 22295.2929
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0947,
          "high": 0.0951,
          "low": 0.0946,
          "close": 0.0947,
          "volume": 789072.0,
          "close_time": 1773824399999,
          "quote_volume": 74844.7916,
          "trades": 628,
          "taker_buy_base": 322238.0,
          "taker_buy_quote": 30576.5396
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.0947,
          "high": 0.0949,
          "low": 0.0944,
          "close": 0.0945,
          "volume": 547793.0,
          "close_time": 1773827999999,
          "quote_volume": 51807.9779,
          "trades": 409,
          "taker_buy_base": 220995.0,
          "taker_buy_quote": 20899.0909
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.0945,
          "high": 0.0945,
          "low": 0.0932,
          "close": 0.0936,
          "volume": 1056604.0,
          "close_time": 1773831599999,
          "quote_volume": 99048.6946,
          "trades": 759,
          "taker_buy_base": 370636.0,
          "taker_buy_quote": 34728.2084
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.0936,
          "high": 0.0937,
          "low": 0.0919,
          "close": 0.0921,
          "volume": 1441803.0,
          "close_time": 1773835199999,
          "quote_volume": 133304.1286,
          "trades": 858,
          "taker_buy_base": 655873.0,
          "taker_buy_quote": 60651.2749
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0921,
          "high": 0.0921,
          "low": 0.0907,
          "close": 0.0908,
          "volume": 4057877.0,
          "close_time": 1773838799999,
          "quote_volume": 370143.7057,
          "trades": 2190,
          "taker_buy_base": 1794794.0,
          "taker_buy_quote": 163725.3133
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.0907,
          "high": 0.0913,
          "low": 0.0904,
          "close": 0.0909,
          "volume": 3406446.0,
          "close_time": 1773842399999,
          "quote_volume": 309887.7415,
          "trades": 1841,
          "taker_buy_base": 1607070.0,
          "taker_buy_quote": 146214.0544
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.091,
          "high": 0.0911,
          "low": 0.0895,
          "close": 0.0897,
          "volume": 2353073.0,
          "close_time": 1773845999999,
          "quote_volume": 212672.4124,
          "trades": 1200,
          "taker_buy_base": 1094021.0,
          "taker_buy_quote": 98913.1065
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.0898,
          "high": 0.0901,
          "low": 0.0893,
          "close": 0.0898,
          "volume": 841400.0,
          "close_time": 1773849599999,
          "quote_volume": 75477.5247,
          "trades": 585,
          "taker_buy_base": 390366.0,
          "taker_buy_quote": 35029.1551
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0898,
          "high": 0.0901,
          "low": 0.0894,
          "close": 0.0899,
          "volume": 820225.0,
          "close_time": 1773853199999,
          "quote_volume": 73554.8548,
          "trades": 572,
          "taker_buy_base": 315117.0,
          "taker_buy_quote": 28262.664
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.0899,
          "high": 0.0909,
          "low": 0.0897,
          "close": 0.0908,
          "volume": 1283888.0,
          "close_time": 1773856799999,
          "quote_volume": 116092.1784,
          "trades": 640,
          "taker_buy_base": 666655.0,
          "taker_buy_quote": 60300.2482
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.0908,
          "high": 0.0915,
          "low": 0.0897,
          "close": 0.09,
          "volume": 1533565.0,
          "close_time": 1773860399999,
          "quote_volume": 139093.4675,
          "trades": 691,
          "taker_buy_base": 645056.0,
          "taker_buy_quote": 58579.2912
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.09,
          "high": 0.0906,
          "low": 0.09,
          "close": 0.0901,
          "volume": 1350849.0,
          "close_time": 1773863999999,
          "quote_volume": 121885.6475,
          "trades": 598,
          "taker_buy_base": 612774.0,
          "taker_buy_quote": 55298.3408
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0902,
          "high": 0.0905,
          "low": 0.0893,
          "close": 0.0905,
          "volume": 1296319.0,
          "close_time": 1773867599999,
          "quote_volume": 116678.6773,
          "trades": 645,
          "taker_buy_base": 550459.0,
          "taker_buy_quote": 49596.4445
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.0904,
          "high": 0.091,
          "low": 0.0903,
          "close": 0.0906,
          "volume": 615237.0,
          "close_time": 1773871199999,
          "quote_volume": 55768.1126,
          "trades": 302,
          "taker_buy_base": 333521.0,
          "taker_buy_quote": 30243.6431
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.0906,
          "high": 0.0906,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 528333.0,
          "close_time": 1773874799999,
          "quote_volume": 47696.1532,
          "trades": 266,
          "taker_buy_base": 232315.0,
          "taker_buy_quote": 20978.5635
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.09,
          "close": 0.0902,
          "volume": 488163.0,
          "close_time": 1773878399999,
          "quote_volume": 44008.9017,
          "trades": 211,
          "taker_buy_base": 227674.0,
          "taker_buy_quote": 20523.5131
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0902,
          "high": 0.0904,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 651133.0,
          "close_time": 1773881999999,
          "quote_volume": 58738.1981,
          "trades": 384,
          "taker_buy_base": 321422.0,
          "taker_buy_quote": 28995.6363
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.0903,
          "high": 0.0905,
          "low": 0.0901,
          "close": 0.0904,
          "volume": 404303.0,
          "close_time": 1773885599999,
          "quote_volume": 36507.7267,
          "trades": 235,
          "taker_buy_base": 187014.0,
          "taker_buy_quote": 16887.5399
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.0903,
          "high": 0.0905,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 426231.0,
          "close_time": 1773889199999,
          "quote_volume": 38510.165,
          "trades": 206,
          "taker_buy_base": 172365.0,
          "taker_buy_quote": 15572.9156
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.0904,
          "high": 0.0913,
          "low": 0.0903,
          "close": 0.0908,
          "volume": 658866.0,
          "close_time": 1773892799999,
          "quote_volume": 59848.417,
          "trades": 377,
          "taker_buy_base": 314075.0,
          "taker_buy_quote": 28527.003
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0907,
          "high": 0.0908,
          "low": 0.0904,
          "close": 0.0905,
          "volume": 338184.0,
          "close_time": 1773896399999,
          "quote_volume": 30619.7871,
          "trades": 214,
          "taker_buy_base": 159146.0,
          "taker_buy_quote": 14409.6634
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.0904,
          "high": 0.0905,
          "low": 0.0899,
          "close": 0.0901,
          "volume": 607168.0,
          "close_time": 1773899999999,
          "quote_volume": 54754.1274,
          "trades": 318,
          "taker_buy_base": 275853.0,
          "taker_buy_quote": 24876.4621
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.0901,
          "high": 0.0903,
          "low": 0.0898,
          "close": 0.0901,
          "volume": 867867.0,
          "close_time": 1773903599999,
          "quote_volume": 78125.8482,
          "trades": 432,
          "taker_buy_base": 416162.0,
          "taker_buy_quote": 37461.2288
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.0901,
          "high": 0.0901,
          "low": 0.089,
          "close": 0.0894,
          "volume": 2215253.0,
          "close_time": 1773907199999,
          "quote_volume": 198317.4289,
          "trades": 1170,
          "taker_buy_base": 977712.0,
          "taker_buy_quote": 87537.9003
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.0894,
          "high": 0.0898,
          "low": 0.0892,
          "close": 0.0893,
          "volume": 1120560.0,
          "close_time": 1773910799999,
          "quote_volume": 100175.385,
          "trades": 529,
          "taker_buy_base": 565869.0,
          "taker_buy_quote": 50591.4373
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.0893,
          "high": 0.0898,
          "low": 0.0892,
          "close": 0.0896,
          "volume": 775110.0,
          "close_time": 1773914399999,
          "quote_volume": 69377.6088,
          "trades": 364,
          "taker_buy_base": 346458.0,
          "taker_buy_quote": 31007.8403
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.0896,
          "high": 0.0897,
          "low": 0.089,
          "close": 0.089,
          "volume": 331644.0,
          "close_time": 1773917999999,
          "quote_volume": 29611.6253,
          "trades": 171,
          "taker_buy_base": 185997.0,
          "taker_buy_quote": 16605.202
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0885,
          "close": 0.0886,
          "volume": 458776.0,
          "close_time": 1773921599999,
          "quote_volume": 40736.6803,
          "trades": 308,
          "taker_buy_base": 177609.0,
          "taker_buy_quote": 15774.6441
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.0874,
          "close": 0.0874,
          "volume": 1082567.0,
          "close_time": 1773925199999,
          "quote_volume": 95261.3446,
          "trades": 591,
          "taker_buy_base": 463370.0,
          "taker_buy_quote": 40781.3233
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.0874,
          "high": 0.089,
          "low": 0.0867,
          "close": 0.0889,
          "volume": 4049430.0,
          "close_time": 1773928799999,
          "quote_volume": 355955.3464,
          "trades": 1727,
          "taker_buy_base": 2234674.0,
          "taker_buy_quote": 196394.6951
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.0889,
          "high": 0.0892,
          "low": 0.0881,
          "close": 0.0886,
          "volume": 1612202.0,
          "close_time": 1773932399999,
          "quote_volume": 142870.2046,
          "trades": 775,
          "taker_buy_base": 822546.0,
          "taker_buy_quote": 72903.6331
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.0885,
          "high": 0.0887,
          "low": 0.0875,
          "close": 0.0882,
          "volume": 1737993.0,
          "close_time": 1773935999999,
          "quote_volume": 152910.054,
          "trades": 957,
          "taker_buy_base": 745727.0,
          "taker_buy_quote": 65616.0086
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0882,
          "high": 0.0882,
          "low": 0.0876,
          "close": 0.0878,
          "volume": 1278322.0,
          "close_time": 1773939599999,
          "quote_volume": 112375.6637,
          "trades": 630,
          "taker_buy_base": 552940.0,
          "taker_buy_quote": 48613.4562
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.0878,
          "high": 0.0883,
          "low": 0.0873,
          "close": 0.0881,
          "volume": 1185581.0,
          "close_time": 1773943199999,
          "quote_volume": 104019.5039,
          "trades": 721,
          "taker_buy_base": 595218.0,
          "taker_buy_quote": 52265.5534
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.0881,
          "high": 0.0884,
          "low": 0.0879,
          "close": 0.0884,
          "volume": 520343.0,
          "close_time": 1773946799999,
          "quote_volume": 45873.2883,
          "trades": 268,
          "taker_buy_base": 276275.0,
          "taker_buy_quote": 24357.4812
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.0884,
          "high": 0.0895,
          "low": 0.0884,
          "close": 0.0888,
          "volume": 1615389.0,
          "close_time": 1773950399999,
          "quote_volume": 143737.3261,
          "trades": 864,
          "taker_buy_base": 701508.0,
          "taker_buy_quote": 62469.2374
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0888,
          "high": 0.0891,
          "low": 0.0887,
          "close": 0.089,
          "volume": 654229.0,
          "close_time": 1773953999999,
          "quote_volume": 58130.3986,
          "trades": 368,
          "taker_buy_base": 386605.0,
          "taker_buy_quote": 34345.5715
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.089,
          "high": 0.0894,
          "low": 0.089,
          "close": 0.0894,
          "volume": 660954.0,
          "close_time": 1773957599999,
          "quote_volume": 58958.9771,
          "trades": 255,
          "taker_buy_base": 327052.0,
          "taker_buy_quote": 29175.3196
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.0894,
          "high": 0.0895,
          "low": 0.0885,
          "close": 0.0887,
          "volume": 464390.0,
          "close_time": 1773961199999,
          "quote_volume": 41300.1736,
          "trades": 344,
          "taker_buy_base": 171138.0,
          "taker_buy_quote": 15225.3056
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.0889,
          "high": 0.0893,
          "low": 0.0887,
          "close": 0.0893,
          "volume": 952553.0,
          "close_time": 1773964799999,
          "quote_volume": 84735.6422,
          "trades": 663,
          "taker_buy_base": 519862.0,
          "taker_buy_quote": 46270.8812
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0893,
          "high": 0.0895,
          "low": 0.089,
          "close": 0.0895,
          "volume": 1085939.0,
          "close_time": 1773968399999,
          "quote_volume": 96912.8697,
          "trades": 627,
          "taker_buy_base": 549939.0,
          "taker_buy_quote": 49088.0971
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.0895,
          "high": 0.0901,
          "low": 0.0895,
          "close": 0.09,
          "volume": 841232.0,
          "close_time": 1773971999999,
          "quote_volume": 75584.5154,
          "trades": 376,
          "taker_buy_base": 427109.0,
          "taker_buy_quote": 38373.0885
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.09,
          "high": 0.0901,
          "low": 0.0895,
          "close": 0.0899,
          "volume": 640055.0,
          "close_time": 1773975599999,
          "quote_volume": 57520.7792,
          "trades": 294,
          "taker_buy_base": 336767.0,
          "taker_buy_quote": 30264.7764
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.0899,
          "high": 0.0901,
          "low": 0.0898,
          "close": 0.0901,
          "volume": 402913.0,
          "close_time": 1773979199999,
          "quote_volume": 36260.7548,
          "trades": 172,
          "taker_buy_base": 245995.0,
          "taker_buy_quote": 22138.7978
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.0901,
          "high": 0.0904,
          "low": 0.0899,
          "close": 0.0904,
          "volume": 542497.0,
          "close_time": 1773982799999,
          "quote_volume": 48903.9027,
          "trades": 231,
          "taker_buy_base": 260388.0,
          "taker_buy_quote": 23478.7047
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.0904,
          "high": 0.0917,
          "low": 0.0904,
          "close": 0.0914,
          "volume": 987268.0,
          "close_time": 1773986399999,
          "quote_volume": 90023.303,
          "trades": 731,
          "taker_buy_base": 523737.0,
          "taker_buy_quote": 47753.446
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.0914,
          "high": 0.0917,
          "low": 0.0906,
          "close": 0.0908,
          "volume": 958153.0,
          "close_time": 1773989999999,
          "quote_volume": 87297.7728,
          "trades": 296,
          "taker_buy_base": 323068.0,
          "taker_buy_quote": 29459.043
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.0907,
          "high": 0.0908,
          "low": 0.0901,
          "close": 0.0907,
          "volume": 351009.0,
          "close_time": 1773993599999,
          "quote_volume": 31762.2356,
          "trades": 231,
          "taker_buy_base": 163365.0,
          "taker_buy_quote": 14783.9132
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0908,
          "high": 0.0914,
          "low": 0.0906,
          "close": 0.0908,
          "volume": 437730.0,
          "close_time": 1773997199999,
          "quote_volume": 39805.7466,
          "trades": 220,
          "taker_buy_base": 178011.0,
          "taker_buy_quote": 16191.414
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.0907,
          "high": 0.0908,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 725590.0,
          "close_time": 1774000799999,
          "quote_volume": 65544.9449,
          "trades": 381,
          "taker_buy_base": 251192.0,
          "taker_buy_quote": 22687.2489
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.0903,
          "high": 0.0905,
          "low": 0.09,
          "close": 0.0903,
          "volume": 323102.0,
          "close_time": 1774004399999,
          "quote_volume": 29154.1073,
          "trades": 180,
          "taker_buy_base": 150766.0,
          "taker_buy_quote": 13606.8617
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.0903,
          "high": 0.0907,
          "low": 0.09,
          "close": 0.0903,
          "volume": 492484.0,
          "close_time": 1774007999999,
          "quote_volume": 44549.7682,
          "trades": 209,
          "taker_buy_base": 243012.0,
          "taker_buy_quote": 21984.68
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.0904,
          "high": 0.0908,
          "low": 0.0901,
          "close": 0.0902,
          "volume": 510160.0,
          "close_time": 1774011599999,
          "quote_volume": 46122.8086,
          "trades": 259,
          "taker_buy_base": 286382.0,
          "taker_buy_quote": 25890.5202
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.0903,
          "high": 0.0907,
          "low": 0.0897,
          "close": 0.0897,
          "volume": 2000839.0,
          "close_time": 1774015199999,
          "quote_volume": 180534.025,
          "trades": 706,
          "taker_buy_base": 1011921.0,
          "taker_buy_quote": 91314.7659
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.0897,
          "high": 0.0901,
          "low": 0.0892,
          "close": 0.0893,
          "volume": 1305502.0,
          "close_time": 1774018799999,
          "quote_volume": 117041.7527,
          "trades": 582,
          "taker_buy_base": 637033.0,
          "taker_buy_quote": 57127.1771
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.0894,
          "high": 0.0896,
          "low": 0.0889,
          "close": 0.0896,
          "volume": 1016233.0,
          "close_time": 1774022399999,
          "quote_volume": 90672.8589,
          "trades": 429,
          "taker_buy_base": 439995.0,
          "taker_buy_quote": 39263.8832
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0897,
          "high": 0.09,
          "low": 0.0895,
          "close": 0.0897,
          "volume": 790286.0,
          "close_time": 1774025999999,
          "quote_volume": 70916.1584,
          "trades": 396,
          "taker_buy_base": 350990.0,
          "taker_buy_quote": 31493.8395
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0894,
          "close": 0.0899,
          "volume": 703728.0,
          "close_time": 1774029599999,
          "quote_volume": 63140.2205,
          "trades": 286,
          "taker_buy_base": 374845.0,
          "taker_buy_quote": 33632.8222
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.0899,
          "high": 0.0903,
          "low": 0.0892,
          "close": 0.0893,
          "volume": 1019416.0,
          "close_time": 1774033199999,
          "quote_volume": 91531.789,
          "trades": 563,
          "taker_buy_base": 598302.0,
          "taker_buy_quote": 53781.543
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.0894,
          "high": 0.0898,
          "low": 0.0889,
          "close": 0.0896,
          "volume": 816156.0,
          "close_time": 1774036799999,
          "quote_volume": 72962.8327,
          "trades": 385,
          "taker_buy_base": 494753.0,
          "taker_buy_quote": 44256.547
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.0896,
          "high": 0.0897,
          "low": 0.0889,
          "close": 0.0895,
          "volume": 472414.0,
          "close_time": 1774040399999,
          "quote_volume": 42240.125,
          "trades": 236,
          "taker_buy_base": 259003.0,
          "taker_buy_quote": 23162.6672
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.0895,
          "high": 0.0903,
          "low": 0.0893,
          "close": 0.09,
          "volume": 629496.0,
          "close_time": 1774043999999,
          "quote_volume": 56536.0781,
          "trades": 323,
          "taker_buy_base": 335667.0,
          "taker_buy_quote": 30142.9152
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.0901,
          "high": 0.0906,
          "low": 0.09,
          "close": 0.0902,
          "volume": 281497.0,
          "close_time": 1774047599999,
          "quote_volume": 25432.8713,
          "trades": 194,
          "taker_buy_base": 135755.0,
          "taker_buy_quote": 12266.3464
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.0902,
          "high": 0.0903,
          "low": 0.0897,
          "close": 0.0899,
          "volume": 313128.0,
          "close_time": 1774051199999,
          "quote_volume": 28147.2876,
          "trades": 140,
          "taker_buy_base": 132171.0,
          "taker_buy_quote": 11883.0767
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0899,
          "high": 0.0905,
          "low": 0.0899,
          "close": 0.0902,
          "volume": 529688.0,
          "close_time": 1774054799999,
          "quote_volume": 47759.2199,
          "trades": 228,
          "taker_buy_base": 292424.0,
          "taker_buy_quote": 26362.9978
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.0903,
          "high": 0.0905,
          "low": 0.0897,
          "close": 0.0898,
          "volume": 202845.0,
          "close_time": 1774058399999,
          "quote_volume": 18281.6015,
          "trades": 153,
          "taker_buy_base": 60831.0,
          "taker_buy_quote": 5480.5735
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.0897,
          "high": 0.0901,
          "low": 0.0897,
          "close": 0.09,
          "volume": 165923.0,
          "close_time": 1774061999999,
          "quote_volume": 14911.4622,
          "trades": 98,
          "taker_buy_base": 87633.0,
          "taker_buy_quote": 7874.7448
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.0899,
          "high": 0.0899,
          "low": 0.0897,
          "close": 0.0898,
          "volume": 106242.0,
          "close_time": 1774065599999,
          "quote_volume": 9542.3213,
          "trades": 78,
          "taker_buy_base": 57607.0,
          "taker_buy_quote": 5174.095
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0895,
          "close": 0.0896,
          "volume": 184908.0,
          "close_time": 1774069199999,
          "quote_volume": 16588.733,
          "trades": 129,
          "taker_buy_base": 86285.0,
          "taker_buy_quote": 7739.5547
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.0896,
          "high": 0.09,
          "low": 0.0896,
          "close": 0.0897,
          "volume": 155374.0,
          "close_time": 1774072799999,
          "quote_volume": 13951.3732,
          "trades": 75,
          "taker_buy_base": 93573.0,
          "taker_buy_quote": 8399.9937
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.0897,
          "high": 0.0902,
          "low": 0.0896,
          "close": 0.0901,
          "volume": 271993.0,
          "close_time": 1774076399999,
          "quote_volume": 24454.8027,
          "trades": 158,
          "taker_buy_base": 114804.0,
          "taker_buy_quote": 10324.2823
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.0901,
          "high": 0.0902,
          "low": 0.0898,
          "close": 0.0898,
          "volume": 199041.0,
          "close_time": 1774079999999,
          "quote_volume": 17906.872,
          "trades": 129,
          "taker_buy_base": 120145.0,
          "taker_buy_quote": 10810.0594
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.0898,
          "high": 0.09,
          "low": 0.0895,
          "close": 0.0896,
          "volume": 188706.0,
          "close_time": 1774083599999,
          "quote_volume": 16928.5696,
          "trades": 161,
          "taker_buy_base": 92115.0,
          "taker_buy_quote": 8264.4937
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.0896,
          "high": 0.0897,
          "low": 0.0892,
          "close": 0.0893,
          "volume": 198619.0,
          "close_time": 1774087199999,
          "quote_volume": 17759.5583,
          "trades": 282,
          "taker_buy_base": 92243.0,
          "taker_buy_quote": 8248.733
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.0893,
          "high": 0.0893,
          "low": 0.0889,
          "close": 0.0891,
          "volume": 110743.0,
          "close_time": 1774090799999,
          "quote_volume": 9862.0665,
          "trades": 178,
          "taker_buy_base": 35413.0,
          "taker_buy_quote": 3153.1934
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.0891,
          "high": 0.0892,
          "low": 0.0889,
          "close": 0.089,
          "volume": 188580.0,
          "close_time": 1774094399999,
          "quote_volume": 16783.4795,
          "trades": 109,
          "taker_buy_base": 92625.0,
          "taker_buy_quote": 8243.3925
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.089,
          "high": 0.0892,
          "low": 0.0888,
          "close": 0.0888,
          "volume": 322723.0,
          "close_time": 1774097999999,
          "quote_volume": 28726.0571,
          "trades": 418,
          "taker_buy_base": 219611.0,
          "taker_buy_quote": 19547.8179
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.0888,
          "high": 0.0889,
          "low": 0.0887,
          "close": 0.0889,
          "volume": 321475.0,
          "close_time": 1774101599999,
          "quote_volume": 28554.7058,
          "trades": 379,
          "taker_buy_base": 158413.0,
          "taker_buy_quote": 14072.7085
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.0889,
          "high": 0.0895,
          "low": 0.0889,
          "close": 0.0891,
          "volume": 645156.0,
          "close_time": 1774105199999,
          "quote_volume": 57604.9671,
          "trades": 532,
          "taker_buy_base": 413571.0,
          "taker_buy_quote": 36934.391
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.0891,
          "high": 0.0898,
          "low": 0.0891,
          "close": 0.0897,
          "volume": 363028.0,
          "close_time": 1774108799999,
          "quote_volume": 32504.7944,
          "trades": 310,
          "taker_buy_base": 224985.0,
          "taker_buy_quote": 20152.2509
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0892,
          "close": 0.0893,
          "volume": 298802.0,
          "close_time": 1774112399999,
          "quote_volume": 26747.0107,
          "trades": 178,
          "taker_buy_base": 163115.0,
          "taker_buy_quote": 14600.871
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.0893,
          "high": 0.0893,
          "low": 0.089,
          "close": 0.0891,
          "volume": 208347.0,
          "close_time": 1774115999999,
          "quote_volume": 18578.7859,
          "trades": 132,
          "taker_buy_base": 78790.0,
          "taker_buy_quote": 7026.2956
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.0889,
          "close": 0.0889,
          "volume": 284447.0,
          "close_time": 1774119599999,
          "quote_volume": 25307.9545,
          "trades": 174,
          "taker_buy_base": 79078.0,
          "taker_buy_quote": 7039.2768
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.0889,
          "high": 0.0889,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 244620.0,
          "close_time": 1774123199999,
          "quote_volume": 21669.4347,
          "trades": 279,
          "taker_buy_base": 110655.0,
          "taker_buy_quote": 9803.2851
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.0883,
          "high": 0.089,
          "low": 0.0883,
          "close": 0.089,
          "volume": 313777.0,
          "close_time": 1774126799999,
          "quote_volume": 27818.5072,
          "trades": 202,
          "taker_buy_base": 145605.0,
          "taker_buy_quote": 12910.0244
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.089,
          "high": 0.0891,
          "low": 0.0887,
          "close": 0.0888,
          "volume": 183977.0,
          "close_time": 1774130399999,
          "quote_volume": 16352.6254,
          "trades": 119,
          "taker_buy_base": 98508.0,
          "taker_buy_quote": 8756.3916
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.0887,
          "high": 0.0888,
          "low": 0.0885,
          "close": 0.0886,
          "volume": 331713.0,
          "close_time": 1774133999999,
          "quote_volume": 29403.7748,
          "trades": 236,
          "taker_buy_base": 215242.0,
          "taker_buy_quote": 19079.7227
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.0864,
          "close": 0.0868,
          "volume": 1635416.0,
          "close_time": 1774137599999,
          "quote_volume": 142549.8673,
          "trades": 1325,
          "taker_buy_base": 722254.0,
          "taker_buy_quote": 62923.981
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0868,
          "high": 0.0873,
          "low": 0.0856,
          "close": 0.0869,
          "volume": 2357013.0,
          "close_time": 1774141199999,
          "quote_volume": 203967.6813,
          "trades": 1472,
          "taker_buy_base": 1299636.0,
          "taker_buy_quote": 112539.5824
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.0869,
          "high": 0.0871,
          "low": 0.0864,
          "close": 0.0869,
          "volume": 963550.0,
          "close_time": 1774144799999,
          "quote_volume": 83604.0469,
          "trades": 497,
          "taker_buy_base": 620927.0,
          "taker_buy_quote": 53886.8904
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.0869,
          "high": 0.0876,
          "low": 0.0867,
          "close": 0.0872,
          "volume": 510040.0,
          "close_time": 1774148399999,
          "quote_volume": 44432.501,
          "trades": 304,
          "taker_buy_base": 313917.0,
          "taker_buy_quote": 27348.8235
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.0871,
          "high": 0.0878,
          "low": 0.087,
          "close": 0.0872,
          "volume": 605051.0,
          "close_time": 1774151999999,
          "quote_volume": 52883.6009,
          "trades": 352,
          "taker_buy_base": 336111.0,
          "taker_buy_quote": 29386.4419
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0872,
          "high": 0.0876,
          "low": 0.0871,
          "close": 0.0874,
          "volume": 546050.0,
          "close_time": 1774155599999,
          "quote_volume": 47693.8364,
          "trades": 235,
          "taker_buy_base": 323862.0,
          "taker_buy_quote": 28286.8753
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.0871,
          "close": 0.0872,
          "volume": 207828.0,
          "close_time": 1774159199999,
          "quote_volume": 18129.1704,
          "trades": 91,
          "taker_buy_base": 111862.0,
          "taker_buy_quote": 9755.769
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.0871,
          "high": 0.0871,
          "low": 0.0868,
          "close": 0.0871,
          "volume": 247600.0,
          "close_time": 1774162799999,
          "quote_volume": 21526.3925,
          "trades": 182,
          "taker_buy_base": 135719.0,
          "taker_buy_quote": 11799.6387
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.087,
          "high": 0.0871,
          "low": 0.0867,
          "close": 0.0867,
          "volume": 266889.0,
          "close_time": 1774166399999,
          "quote_volume": 23187.8456,
          "trades": 139,
          "taker_buy_base": 143004.0,
          "taker_buy_quote": 12428.8225
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0867,
          "high": 0.0871,
          "low": 0.0866,
          "close": 0.0869,
          "volume": 465073.0,
          "close_time": 1774169999999,
          "quote_volume": 40366.7687,
          "trades": 295,
          "taker_buy_base": 251488.0,
          "taker_buy_quote": 21826.1514
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.0869,
          "high": 0.087,
          "low": 0.0865,
          "close": 0.0866,
          "volume": 332620.0,
          "close_time": 1774173599999,
          "quote_volume": 28846.9584,
          "trades": 181,
          "taker_buy_base": 195465.0,
          "taker_buy_quote": 16956.0648
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.0866,
          "high": 0.0867,
          "low": 0.086,
          "close": 0.086,
          "volume": 250090.0,
          "close_time": 1774177199999,
          "quote_volume": 21587.1274,
          "trades": 244,
          "taker_buy_base": 128811.0,
          "taker_buy_quote": 11125.0302
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.086,
          "high": 0.0862,
          "low": 0.0859,
          "close": 0.0861,
          "volume": 313891.0,
          "close_time": 1774180799999,
          "quote_volume": 27010.68,
          "trades": 358,
          "taker_buy_base": 102590.0,
          "taker_buy_quote": 8831.9095
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.0861,
          "high": 0.0867,
          "low": 0.086,
          "close": 0.0864,
          "volume": 386485.0,
          "close_time": 1774184399999,
          "quote_volume": 33383.7802,
          "trades": 198,
          "taker_buy_base": 190556.0,
          "taker_buy_quote": 16460.6783
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.0864,
          "high": 0.0867,
          "low": 0.086,
          "close": 0.0862,
          "volume": 236203.0,
          "close_time": 1774187999999,
          "quote_volume": 20395.8713,
          "trades": 133,
          "taker_buy_base": 128733.0,
          "taker_buy_quote": 11124.6683
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.0862,
          "high": 0.0864,
          "low": 0.0859,
          "close": 0.0861,
          "volume": 249215.0,
          "close_time": 1774191599999,
          "quote_volume": 21488.5449,
          "trades": 139,
          "taker_buy_base": 123712.0,
          "taker_buy_quote": 10668.8668
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.0861,
          "high": 0.0864,
          "low": 0.086,
          "close": 0.0861,
          "volume": 296703.0,
          "close_time": 1774195199999,
          "quote_volume": 25559.5987,
          "trades": 197,
          "taker_buy_base": 134920.0,
          "taker_buy_quote": 11625.1565
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0861,
          "high": 0.0863,
          "low": 0.0861,
          "close": 0.0862,
          "volume": 268571.0,
          "close_time": 1774198799999,
          "quote_volume": 23161.9595,
          "trades": 104,
          "taker_buy_base": 119981.0,
          "taker_buy_quote": 10347.0481
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.0861,
          "high": 0.0863,
          "low": 0.086,
          "close": 0.0862,
          "volume": 213430.0,
          "close_time": 1774202399999,
          "quote_volume": 18385.5625,
          "trades": 139,
          "taker_buy_base": 66040.0,
          "taker_buy_quote": 5689.8419
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.0861,
          "high": 0.0861,
          "low": 0.0855,
          "close": 0.0859,
          "volume": 693082.0,
          "close_time": 1774205999999,
          "quote_volume": 59493.6322,
          "trades": 407,
          "taker_buy_base": 263644.0,
          "taker_buy_quote": 22640.7245
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.0859,
          "high": 0.0859,
          "low": 0.0855,
          "close": 0.0857,
          "volume": 528479.0,
          "close_time": 1774209599999,
          "quote_volume": 45321.9784,
          "trades": 262,
          "taker_buy_base": 200247.0,
          "taker_buy_quote": 17170.8562
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.0857,
          "high": 0.0859,
          "low": 0.0855,
          "close": 0.0856,
          "volume": 333240.0,
          "close_time": 1774213199999,
          "quote_volume": 28572.687,
          "trades": 133,
          "taker_buy_base": 189316.0,
          "taker_buy_quote": 16237.3357
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.0856,
          "high": 0.0857,
          "low": 0.0848,
          "close": 0.0855,
          "volume": 1008770.0,
          "close_time": 1774216799999,
          "quote_volume": 85999.1499,
          "trades": 623,
          "taker_buy_base": 465153.0,
          "taker_buy_quote": 39628.9384
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.0855,
          "high": 0.086,
          "low": 0.0852,
          "close": 0.0858,
          "volume": 667708.0,
          "close_time": 1774220399999,
          "quote_volume": 57230.5277,
          "trades": 339,
          "taker_buy_base": 323263.0,
          "taker_buy_quote": 27708.3735
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.0859,
          "high": 0.086,
          "low": 0.0854,
          "close": 0.0856,
          "volume": 516282.0,
          "close_time": 1774223999999,
          "quote_volume": 44289.0644,
          "trades": 237,
          "taker_buy_base": 315943.0,
          "taker_buy_quote": 27104.1509
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0856,
          "high": 0.086,
          "low": 0.0852,
          "close": 0.0857,
          "volume": 782424.0,
          "close_time": 1774227599999,
          "quote_volume": 67023.5021,
          "trades": 365,
          "taker_buy_base": 404484.0,
          "taker_buy_quote": 34651.4201
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.0857,
          "high": 0.0862,
          "low": 0.0856,
          "close": 0.0857,
          "volume": 480857.0,
          "close_time": 1774231199999,
          "quote_volume": 41343.5853,
          "trades": 293,
          "taker_buy_base": 278234.0,
          "taker_buy_quote": 23930.3045
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.0857,
          "high": 0.0864,
          "low": 0.0857,
          "close": 0.0863,
          "volume": 256681.0,
          "close_time": 1774234799999,
          "quote_volume": 22085.4986,
          "trades": 214,
          "taker_buy_base": 170709.0,
          "taker_buy_quote": 14679.9469
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.0864,
          "high": 0.0867,
          "low": 0.0859,
          "close": 0.0859,
          "volume": 413721.0,
          "close_time": 1774238399999,
          "quote_volume": 35673.2177,
          "trades": 280,
          "taker_buy_base": 144508.0,
          "taker_buy_quote": 12484.1596
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.086,
          "high": 0.0866,
          "low": 0.0859,
          "close": 0.0865,
          "volume": 194551.0,
          "close_time": 1774241999999,
          "quote_volume": 16753.3648,
          "trades": 106,
          "taker_buy_base": 101915.0,
          "taker_buy_quote": 8781.5984
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.0865,
          "high": 0.0868,
          "low": 0.0862,
          "close": 0.0865,
          "volume": 395960.0,
          "close_time": 1774245599999,
          "quote_volume": 34263.4224,
          "trades": 260,
          "taker_buy_base": 265137.0,
          "taker_buy_quote": 22947.1635
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.0865,
          "high": 0.0865,
          "low": 0.0853,
          "close": 0.0855,
          "volume": 683489.0,
          "close_time": 1774249199999,
          "quote_volume": 58593.8023,
          "trades": 361,
          "taker_buy_base": 266987.0,
          "taker_buy_quote": 22901.6064
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.0855,
          "high": 0.0855,
          "low": 0.0847,
          "close": 0.0851,
          "volume": 1248288.0,
          "close_time": 1774252799999,
          "quote_volume": 106202.8963,
          "trades": 729,
          "taker_buy_base": 651596.0,
          "taker_buy_quote": 55441.6507
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0851,
          "high": 0.0855,
          "low": 0.0848,
          "close": 0.0849,
          "volume": 598184.0,
          "close_time": 1774256399999,
          "quote_volume": 50982.3474,
          "trades": 327,
          "taker_buy_base": 316618.0,
          "taker_buy_quote": 26990.4174
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.0849,
          "high": 0.085,
          "low": 0.0845,
          "close": 0.0849,
          "volume": 557708.0,
          "close_time": 1774259999999,
          "quote_volume": 47269.0058,
          "trades": 333,
          "taker_buy_base": 281647.0,
          "taker_buy_quote": 23878.891
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.0849,
          "high": 0.0854,
          "low": 0.0848,
          "close": 0.085,
          "volume": 458158.0,
          "close_time": 1774263599999,
          "quote_volume": 38984.8358,
          "trades": 315,
          "taker_buy_base": 265498.0,
          "taker_buy_quote": 22595.16
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.085,
          "high": 0.0888,
          "low": 0.085,
          "close": 0.0874,
          "volume": 5932757.0,
          "close_time": 1774267199999,
          "quote_volume": 519771.6989,
          "trades": 4208,
          "taker_buy_base": 3384713.0,
          "taker_buy_quote": 296424.683
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0875,
          "high": 0.0881,
          "low": 0.087,
          "close": 0.088,
          "volume": 2006292.0,
          "close_time": 1774270799999,
          "quote_volume": 175843.7393,
          "trades": 1010,
          "taker_buy_base": 1074269.0,
          "taker_buy_quote": 94174.9004
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.088,
          "high": 0.089,
          "low": 0.0879,
          "close": 0.0889,
          "volume": 1596933.0,
          "close_time": 1774274399999,
          "quote_volume": 140959.8014,
          "trades": 882,
          "taker_buy_base": 941757.0,
          "taker_buy_quote": 83137.49
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.0889,
          "high": 0.0889,
          "low": 0.0881,
          "close": 0.0885,
          "volume": 878807.0,
          "close_time": 1774277999999,
          "quote_volume": 77828.6317,
          "trades": 519,
          "taker_buy_base": 478923.0,
          "taker_buy_quote": 42422.9143
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.0885,
          "high": 0.0889,
          "low": 0.0877,
          "close": 0.0877,
          "volume": 1457372.0,
          "close_time": 1774281599999,
          "quote_volume": 128690.7346,
          "trades": 804,
          "taker_buy_base": 768015.0,
          "taker_buy_quote": 67815.0806
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0878,
          "high": 0.088,
          "low": 0.0872,
          "close": 0.0876,
          "volume": 849661.0,
          "close_time": 1774285199999,
          "quote_volume": 74426.5999,
          "trades": 529,
          "taker_buy_base": 459791.0,
          "taker_buy_quote": 40275.8202
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.0876,
          "high": 0.0878,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 680438.0,
          "close_time": 1774288799999,
          "quote_volume": 59493.0999,
          "trades": 425,
          "taker_buy_base": 411940.0,
          "taker_buy_quote": 36026.7918
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.0875,
          "high": 0.0876,
          "low": 0.0871,
          "close": 0.0876,
          "volume": 577050.0,
          "close_time": 1774292399999,
          "quote_volume": 50409.4534,
          "trades": 396,
          "taker_buy_base": 353473.0,
          "taker_buy_quote": 30881.9755
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.0876,
          "high": 0.0878,
          "low": 0.0868,
          "close": 0.0869,
          "volume": 611178.0,
          "close_time": 1774295999999,
          "quote_volume": 53340.7062,
          "trades": 455,
          "taker_buy_base": 305947.0,
          "taker_buy_quote": 26719.8032
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0868,
          "high": 0.0877,
          "low": 0.0867,
          "close": 0.0877,
          "volume": 622360.0,
          "close_time": 1774299599999,
          "quote_volume": 54282.6154,
          "trades": 468,
          "taker_buy_base": 405342.0,
          "taker_buy_quote": 35352.0889
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.0877,
          "high": 0.0878,
          "low": 0.0876,
          "close": 0.0876,
          "volume": 238537.0,
          "close_time": 1774303199999,
          "quote_volume": 20917.7106,
          "trades": 149,
          "taker_buy_base": 124776.0,
          "taker_buy_quote": 10941.4203
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.0876,
          "high": 0.0876,
          "low": 0.0871,
          "close": 0.0871,
          "volume": 350750.0,
          "close_time": 1774306799999,
          "quote_volume": 30596.6045,
          "trades": 224,
          "taker_buy_base": 182388.0,
          "taker_buy_quote": 15908.6726
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.0871,
          "high": 0.0875,
          "low": 0.0868,
          "close": 0.0875,
          "volume": 505230.0,
          "close_time": 1774310399999,
          "quote_volume": 44011.609,
          "trades": 258,
          "taker_buy_base": 336112.0,
          "taker_buy_quote": 29285.2298
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0875,
          "high": 0.0877,
          "low": 0.0864,
          "close": 0.0868,
          "volume": 1323915.0,
          "close_time": 1774313999999,
          "quote_volume": 114981.467,
          "trades": 665,
          "taker_buy_base": 703484.0,
          "taker_buy_quote": 61105.1985
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.0867,
          "high": 0.0869,
          "low": 0.0862,
          "close": 0.0865,
          "volume": 864359.0,
          "close_time": 1774317599999,
          "quote_volume": 74780.0585,
          "trades": 468,
          "taker_buy_base": 425298.0,
          "taker_buy_quote": 36807.3944
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.0866,
          "high": 0.0875,
          "low": 0.0866,
          "close": 0.0873,
          "volume": 1043882.0,
          "close_time": 1774321199999,
          "quote_volume": 91024.1445,
          "trades": 617,
          "taker_buy_base": 732940.0,
          "taker_buy_quote": 63910.6206
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.0873,
          "high": 0.0876,
          "low": 0.0872,
          "close": 0.0874,
          "volume": 466791.0,
          "close_time": 1774324799999,
          "quote_volume": 40812.4999,
          "trades": 255,
          "taker_buy_base": 289987.0,
          "taker_buy_quote": 25356.4389
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.0868,
          "close": 0.0869,
          "volume": 550974.0,
          "close_time": 1774328399999,
          "quote_volume": 47947.1917,
          "trades": 273,
          "taker_buy_base": 247028.0,
          "taker_buy_quote": 21497.8217
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.0869,
          "high": 0.0873,
          "low": 0.0867,
          "close": 0.087,
          "volume": 522237.0,
          "close_time": 1774331999999,
          "quote_volume": 45463.4841,
          "trades": 231,
          "taker_buy_base": 251777.0,
          "taker_buy_quote": 21912.1777
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.087,
          "high": 0.0873,
          "low": 0.087,
          "close": 0.0872,
          "volume": 686779.0,
          "close_time": 1774335599999,
          "quote_volume": 59815.6383,
          "trades": 460,
          "taker_buy_base": 434894.0,
          "taker_buy_quote": 37877.5328
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.0872,
          "high": 0.0884,
          "low": 0.0872,
          "close": 0.0882,
          "volume": 1004216.0,
          "close_time": 1774339199999,
          "quote_volume": 88100.7715,
          "trades": 650,
          "taker_buy_base": 594469.0,
          "taker_buy_quote": 52185.4882
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 636363.0,
          "close_time": 1774342799999,
          "quote_volume": 56214.6276,
          "trades": 388,
          "taker_buy_base": 400394.0,
          "taker_buy_quote": 35372.793
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.0883,
          "high": 0.0884,
          "low": 0.0878,
          "close": 0.0882,
          "volume": 500564.0,
          "close_time": 1774346399999,
          "quote_volume": 44091.0019,
          "trades": 374,
          "taker_buy_base": 285383.0,
          "taker_buy_quote": 25140.0628
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.0882,
          "high": 0.0882,
          "low": 0.0877,
          "close": 0.0879,
          "volume": 541862.0,
          "close_time": 1774349999999,
          "quote_volume": 47606.1479,
          "trades": 325,
          "taker_buy_base": 332317.0,
          "taker_buy_quote": 29200.9882
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.0879,
          "high": 0.0879,
          "low": 0.0873,
          "close": 0.0874,
          "volume": 609611.0,
          "close_time": 1774353599999,
          "quote_volume": 53398.8643,
          "trades": 366,
          "taker_buy_base": 318994.0,
          "taker_buy_quote": 27944.2074
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0874,
          "high": 0.0875,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 416622.0,
          "close_time": 1774357199999,
          "quote_volume": 36393.4039,
          "trades": 204,
          "taker_buy_base": 203415.0,
          "taker_buy_quote": 17770.6774
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.0875,
          "high": 0.0875,
          "low": 0.0866,
          "close": 0.0867,
          "volume": 1405513.0,
          "close_time": 1774360799999,
          "quote_volume": 122286.4639,
          "trades": 701,
          "taker_buy_base": 728416.0,
          "taker_buy_quote": 63370.7422
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.0868,
          "high": 0.0871,
          "low": 0.0862,
          "close": 0.0867,
          "volume": 1792232.0,
          "close_time": 1774364399999,
          "quote_volume": 155294.7499,
          "trades": 1043,
          "taker_buy_base": 973585.0,
          "taker_buy_quote": 84371.8881
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.0868,
          "high": 0.0871,
          "low": 0.0866,
          "close": 0.0866,
          "volume": 960894.0,
          "close_time": 1774367999999,
          "quote_volume": 83465.708,
          "trades": 667,
          "taker_buy_base": 641945.0,
          "taker_buy_quote": 55762.1287
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.0863,
          "close": 0.0865,
          "volume": 688968.0,
          "close_time": 1774371599999,
          "quote_volume": 59662.2546,
          "trades": 341,
          "taker_buy_base": 414677.0,
          "taker_buy_quote": 35909.3576
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.0866,
          "high": 0.0866,
          "low": 0.0855,
          "close": 0.0857,
          "volume": 1120944.0,
          "close_time": 1774375199999,
          "quote_volume": 96226.0713,
          "trades": 708,
          "taker_buy_base": 644476.0,
          "taker_buy_quote": 55306.4728
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.0857,
          "high": 0.0862,
          "low": 0.0854,
          "close": 0.0858,
          "volume": 1038057.0,
          "close_time": 1774378799999,
          "quote_volume": 89142.4246,
          "trades": 546,
          "taker_buy_base": 580680.0,
          "taker_buy_quote": 49873.3434
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.0858,
          "high": 0.0863,
          "low": 0.0858,
          "close": 0.0861,
          "volume": 374392.0,
          "close_time": 1774382399999,
          "quote_volume": 32251.6429,
          "trades": 159,
          "taker_buy_base": 194002.0,
          "taker_buy_quote": 16710.519
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.0861,
          "high": 0.0875,
          "low": 0.086,
          "close": 0.0872,
          "volume": 861756.0,
          "close_time": 1774385999999,
          "quote_volume": 74942.6584,
          "trades": 724,
          "taker_buy_base": 534983.0,
          "taker_buy_quote": 46533.1542
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.0872,
          "high": 0.0874,
          "low": 0.0867,
          "close": 0.0873,
          "volume": 544285.0,
          "close_time": 1774389599999,
          "quote_volume": 47333.7341,
          "trades": 321,
          "taker_buy_base": 288234.0,
          "taker_buy_quote": 25078.9903
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.0874,
          "high": 0.0876,
          "low": 0.0869,
          "close": 0.087,
          "volume": 366582.0,
          "close_time": 1774393199999,
          "quote_volume": 31985.1214,
          "trades": 212,
          "taker_buy_base": 218073.0,
          "taker_buy_quote": 19030.0763
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.087,
          "high": 0.0873,
          "low": 0.0868,
          "close": 0.0873,
          "volume": 468634.0,
          "close_time": 1774396799999,
          "quote_volume": 40806.2536,
          "trades": 234,
          "taker_buy_base": 314198.0,
          "taker_buy_quote": 27356.8457
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0873,
          "high": 0.0879,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 689261.0,
          "close_time": 1774400399999,
          "quote_volume": 60255.8074,
          "trades": 450,
          "taker_buy_base": 425694.0,
          "taker_buy_quote": 37219.1962
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.0874,
          "high": 0.0877,
          "low": 0.0873,
          "close": 0.0873,
          "volume": 441851.0,
          "close_time": 1774403999999,
          "quote_volume": 38677.8392,
          "trades": 250,
          "taker_buy_base": 253880.0,
          "taker_buy_quote": 22230.6218
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.0873,
          "high": 0.0874,
          "low": 0.087,
          "close": 0.087,
          "volume": 150989.0,
          "close_time": 1774407599999,
          "quote_volume": 13174.0572,
          "trades": 79,
          "taker_buy_base": 63076.0,
          "taker_buy_quote": 5502.9671
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.0871,
          "high": 0.0873,
          "low": 0.0866,
          "close": 0.0867,
          "volume": 471503.0,
          "close_time": 1774411199999,
          "quote_volume": 40924.5671,
          "trades": 188,
          "taker_buy_base": 109457.0,
          "taker_buy_quote": 9509.6318
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.0864,
          "close": 0.0869,
          "volume": 363773.0,
          "close_time": 1774414799999,
          "quote_volume": 31496.0443,
          "trades": 204,
          "taker_buy_base": 257223.0,
          "taker_buy_quote": 22276.0863
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.0868,
          "high": 0.0872,
          "low": 0.0867,
          "close": 0.0869,
          "volume": 198984.0,
          "close_time": 1774418399999,
          "quote_volume": 17309.8886,
          "trades": 90,
          "taker_buy_base": 134833.0,
          "taker_buy_quote": 11731.0009
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.0869,
          "high": 0.0869,
          "low": 0.0865,
          "close": 0.0866,
          "volume": 355555.0,
          "close_time": 1774421999999,
          "quote_volume": 30832.1861,
          "trades": 216,
          "taker_buy_base": 249628.0,
          "taker_buy_quote": 21647.6766
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.0865,
          "high": 0.0872,
          "low": 0.0865,
          "close": 0.0868,
          "volume": 355661.0,
          "close_time": 1774425599999,
          "quote_volume": 30897.5259,
          "trades": 210,
          "taker_buy_base": 228431.0,
          "taker_buy_quote": 19843.933
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.0869,
          "high": 0.0876,
          "low": 0.0868,
          "close": 0.0871,
          "volume": 609773.0,
          "close_time": 1774429199999,
          "quote_volume": 53207.3246,
          "trades": 464,
          "taker_buy_base": 367922.0,
          "taker_buy_quote": 32112.3059
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.0871,
          "high": 0.0873,
          "low": 0.087,
          "close": 0.0873,
          "volume": 542025.0,
          "close_time": 1774432799999,
          "quote_volume": 47242.2768,
          "trades": 266,
          "taker_buy_base": 366213.0,
          "taker_buy_quote": 31918.9433
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.0872,
          "high": 0.0876,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 334224.0,
          "close_time": 1774436399999,
          "quote_volume": 29199.9499,
          "trades": 172,
          "taker_buy_base": 137690.0,
          "taker_buy_quote": 12028.4227
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.0875,
          "high": 0.0878,
          "low": 0.0872,
          "close": 0.0877,
          "volume": 339780.0,
          "close_time": 1774439999999,
          "quote_volume": 29748.7254,
          "trades": 194,
          "taker_buy_base": 180551.0,
          "taker_buy_quote": 15809.1599
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.0877,
          "high": 0.0881,
          "low": 0.0871,
          "close": 0.0879,
          "volume": 916772.0,
          "close_time": 1774443599999,
          "quote_volume": 80182.4452,
          "trades": 411,
          "taker_buy_base": 397654.0,
          "taker_buy_quote": 34801.4193
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.0878,
          "high": 0.0887,
          "low": 0.0878,
          "close": 0.0881,
          "volume": 1175094.0,
          "close_time": 1774447199999,
          "quote_volume": 103716.2017,
          "trades": 767,
          "taker_buy_base": 550521.0,
          "taker_buy_quote": 48592.504
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.0882,
          "high": 0.0885,
          "low": 0.0879,
          "close": 0.0883,
          "volume": 943553.0,
          "close_time": 1774450799999,
          "quote_volume": 83228.1076,
          "trades": 427,
          "taker_buy_base": 440674.0,
          "taker_buy_quote": 38878.4736
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.0883,
          "high": 0.0885,
          "low": 0.0872,
          "close": 0.0874,
          "volume": 1126974.0,
          "close_time": 1774454399999,
          "quote_volume": 98945.1872,
          "trades": 601,
          "taker_buy_base": 621595.0,
          "taker_buy_quote": 54583.7759
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.0875,
          "high": 0.0881,
          "low": 0.0872,
          "close": 0.0875,
          "volume": 865711.0,
          "close_time": 1774457999999,
          "quote_volume": 75872.0419,
          "trades": 547,
          "taker_buy_base": 527585.0,
          "taker_buy_quote": 46250.217
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.0875,
          "high": 0.0879,
          "low": 0.0875,
          "close": 0.0878,
          "volume": 713699.0,
          "close_time": 1774461599999,
          "quote_volume": 62649.0783,
          "trades": 378,
          "taker_buy_base": 401934.0,
          "taker_buy_quote": 35281.419
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.0878,
          "high": 0.0882,
          "low": 0.0875,
          "close": 0.0876,
          "volume": 696242.0,
          "close_time": 1774465199999,
          "quote_volume": 61173.4217,
          "trades": 448,
          "taker_buy_base": 393003.0,
          "taker_buy_quote": 34536.429
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.0876,
          "high": 0.0879,
          "low": 0.0876,
          "close": 0.0878,
          "volume": 540147.0,
          "close_time": 1774468799999,
          "quote_volume": 47396.4353,
          "trades": 328,
          "taker_buy_base": 342710.0,
          "taker_buy_quote": 30069.1399
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0878,
          "high": 0.0878,
          "low": 0.0871,
          "close": 0.0873,
          "volume": 481320.0,
          "close_time": 1774472399999,
          "quote_volume": 42034.3513,
          "trades": 283,
          "taker_buy_base": 254145.0,
          "taker_buy_quote": 22193.1807
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.0872,
          "high": 0.0874,
          "low": 0.0871,
          "close": 0.0873,
          "volume": 219674.0,
          "close_time": 1774475999999,
          "quote_volume": 19170.4532,
          "trades": 179,
          "taker_buy_base": 125115.0,
          "taker_buy_quote": 10919.525
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.0873,
          "high": 0.0878,
          "low": 0.0871,
          "close": 0.0877,
          "volume": 545780.0,
          "close_time": 1774479599999,
          "quote_volume": 47714.1149,
          "trades": 300,
          "taker_buy_base": 228771.0,
          "taker_buy_quote": 19993.1501
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.0877,
          "high": 0.0877,
          "low": 0.0874,
          "close": 0.0875,
          "volume": 359496.0,
          "close_time": 1774483199999,
          "quote_volume": 31454.319,
          "trades": 199,
          "taker_buy_base": 146103.0,
          "taker_buy_quote": 12785.4638
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0876,
          "high": 0.0883,
          "low": 0.0875,
          "close": 0.0883,
          "volume": 381153.0,
          "close_time": 1774486799999,
          "quote_volume": 33480.2484,
          "trades": 265,
          "taker_buy_base": 220342.0,
          "taker_buy_quote": 19355.4353
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.0883,
          "high": 0.0891,
          "low": 0.0882,
          "close": 0.0883,
          "volume": 678161.0,
          "close_time": 1774490399999,
          "quote_volume": 60161.4558,
          "trades": 670,
          "taker_buy_base": 413340.0,
          "taker_buy_quote": 36666.7809
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.0882,
          "high": 0.0884,
          "low": 0.0876,
          "close": 0.0878,
          "volume": 479712.0,
          "close_time": 1774493999999,
          "quote_volume": 42139.6049,
          "trades": 287,
          "taker_buy_base": 226901.0,
          "taker_buy_quote": 19941.9564
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.0877,
          "high": 0.0877,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 411711.0,
          "close_time": 1774497599999,
          "quote_volume": 35966.8301,
          "trades": 282,
          "taker_buy_base": 213532.0,
          "taker_buy_quote": 18656.5637
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0873,
          "high": 0.0874,
          "low": 0.0871,
          "close": 0.0872,
          "volume": 215871.0,
          "close_time": 1774501199999,
          "quote_volume": 18835.5045,
          "trades": 118,
          "taker_buy_base": 126163.0,
          "taker_buy_quote": 11009.5345
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.0871,
          "high": 0.0871,
          "low": 0.0862,
          "close": 0.0863,
          "volume": 613700.0,
          "close_time": 1774504799999,
          "quote_volume": 53181.0227,
          "trades": 438,
          "taker_buy_base": 360664.0,
          "taker_buy_quote": 31239.8292
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.0863,
          "high": 0.0865,
          "low": 0.0859,
          "close": 0.086,
          "volume": 420847.0,
          "close_time": 1774508399999,
          "quote_volume": 36263.9033,
          "trades": 324,
          "taker_buy_base": 216451.0,
          "taker_buy_quote": 18655.4842
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.086,
          "high": 0.0863,
          "low": 0.0855,
          "close": 0.0857,
          "volume": 1251739.0,
          "close_time": 1774511999999,
          "quote_volume": 107518.2514,
          "trades": 778,
          "taker_buy_base": 543763.0,
          "taker_buy_quote": 46744.1097
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.0858,
          "high": 0.0858,
          "low": 0.0853,
          "close": 0.0855,
          "volume": 249400.0,
          "close_time": 1774515599999,
          "quote_volume": 21312.3538,
          "trades": 216,
          "taker_buy_base": 138583.0,
          "taker_buy_quote": 11842.7702
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.0854,
          "high": 0.0855,
          "low": 0.0843,
          "close": 0.0845,
          "volume": 654272.0,
          "close_time": 1774519199999,
          "quote_volume": 55563.8537,
          "trades": 537,
          "taker_buy_base": 331246.0,
          "taker_buy_quote": 28145.0321
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.0844,
          "high": 0.0847,
          "low": 0.0842,
          "close": 0.0847,
          "volume": 461748.0,
          "close_time": 1774522799999,
          "quote_volume": 39008.7957,
          "trades": 294,
          "taker_buy_base": 264111.0,
          "taker_buy_quote": 22314.2584
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.0846,
          "high": 0.0847,
          "low": 0.0843,
          "close": 0.0844,
          "volume": 626201.0,
          "close_time": 1774526399999,
          "quote_volume": 52862.8507,
          "trades": 388,
          "taker_buy_base": 303927.0,
          "taker_buy_quote": 25658.748
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0844,
          "high": 0.0848,
          "low": 0.0843,
          "close": 0.0847,
          "volume": 422041.0,
          "close_time": 1774529999999,
          "quote_volume": 35683.0467,
          "trades": 294,
          "taker_buy_base": 229693.0,
          "taker_buy_quote": 19425.4281
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.0847,
          "high": 0.0852,
          "low": 0.0844,
          "close": 0.0849,
          "volume": 659920.0,
          "close_time": 1774533599999,
          "quote_volume": 55993.6585,
          "trades": 514,
          "taker_buy_base": 376078.0,
          "taker_buy_quote": 31912.1228
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.0851,
          "high": 0.0853,
          "low": 0.0845,
          "close": 0.0848,
          "volume": 577092.0,
          "close_time": 1774537199999,
          "quote_volume": 49008.3068,
          "trades": 382,
          "taker_buy_base": 333125.0,
          "taker_buy_quote": 28293.2655
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.0848,
          "high": 0.0848,
          "low": 0.0839,
          "close": 0.0841,
          "volume": 1269654.0,
          "close_time": 1774540799999,
          "quote_volume": 106970.0957,
          "trades": 954,
          "taker_buy_base": 737868.0,
          "taker_buy_quote": 62181.8875
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0841,
          "high": 0.0845,
          "low": 0.0841,
          "close": 0.0842,
          "volume": 269442.0,
          "close_time": 1774544399999,
          "quote_volume": 22699.5371,
          "trades": 160,
          "taker_buy_base": 127538.0,
          "taker_buy_quote": 10744.5099
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.0841,
          "high": 0.0843,
          "low": 0.0837,
          "close": 0.0838,
          "volume": 267178.0,
          "close_time": 1774547999999,
          "quote_volume": 22451.6949,
          "trades": 172,
          "taker_buy_base": 104653.0,
          "taker_buy_quote": 8802.0435
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.0838,
          "high": 0.084,
          "low": 0.0834,
          "close": 0.0839,
          "volume": 181776.0,
          "close_time": 1774551599999,
          "quote_volume": 15222.7187,
          "trades": 192,
          "taker_buy_base": 105877.0,
          "taker_buy_quote": 8871.5185
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.0839,
          "high": 0.0839,
          "low": 0.0835,
          "close": 0.0837,
          "volume": 171185.0,
          "close_time": 1774555199999,
          "quote_volume": 14340.3057,
          "trades": 147,
          "taker_buy_base": 126249.0,
          "taker_buy_quote": 10578.758
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.0836,
          "high": 0.0847,
          "low": 0.0834,
          "close": 0.0841,
          "volume": 879435.0,
          "close_time": 1774558799999,
          "quote_volume": 74008.2395,
          "trades": 766,
          "taker_buy_base": 517327.0,
          "taker_buy_quote": 43587.0762
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.084,
          "high": 0.0847,
          "low": 0.0839,
          "close": 0.0843,
          "volume": 291916.0,
          "close_time": 1774562399999,
          "quote_volume": 24640.7955,
          "trades": 160,
          "taker_buy_base": 181632.0,
          "taker_buy_quote": 15338.8165
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.0843,
          "high": 0.0844,
          "low": 0.0838,
          "close": 0.0842,
          "volume": 300078.0,
          "close_time": 1774565999999,
          "quote_volume": 25248.3004,
          "trades": 244,
          "taker_buy_base": 193414.0,
          "taker_buy_quote": 16277.7453
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.0842,
          "high": 0.0844,
          "low": 0.0839,
          "close": 0.0841,
          "volume": 652362.0,
          "close_time": 1774569599999,
          "quote_volume": 54833.107,
          "trades": 406,
          "taker_buy_base": 370079.0,
          "taker_buy_quote": 31115.1409
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0841,
          "high": 0.0842,
          "low": 0.0836,
          "close": 0.0839,
          "volume": 257893.0,
          "close_time": 1774573199999,
          "quote_volume": 21615.8693,
          "trades": 192,
          "taker_buy_base": 125482.0,
          "taker_buy_quote": 10519.44
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.0839,
          "high": 0.0841,
          "low": 0.0837,
          "close": 0.0841,
          "volume": 122882.0,
          "close_time": 1774576799999,
          "quote_volume": 10316.1189,
          "trades": 128,
          "taker_buy_base": 101649.0,
          "taker_buy_quote": 8533.489
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.0841,
          "high": 0.0843,
          "low": 0.084,
          "close": 0.0841,
          "volume": 274821.0,
          "close_time": 1774580399999,
          "quote_volume": 23138.2914,
          "trades": 240,
          "taker_buy_base": 169330.0,
          "taker_buy_quote": 14258.4931
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.084,
          "high": 0.084,
          "low": 0.0837,
          "close": 0.0837,
          "volume": 187422.0,
          "close_time": 1774583999999,
          "quote_volume": 15719.141,
          "trades": 118,
          "taker_buy_base": 112215.0,
          "taker_buy_quote": 9411.5703
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.0837,
          "high": 0.0839,
          "low": 0.0832,
          "close": 0.0838,
          "volume": 569789.0,
          "close_time": 1774587599999,
          "quote_volume": 47606.2877,
          "trades": 495,
          "taker_buy_base": 320286.0,
          "taker_buy_quote": 26770.1973
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.0837,
          "high": 0.0842,
          "low": 0.0834,
          "close": 0.0837,
          "volume": 320787.0,
          "close_time": 1774591199999,
          "quote_volume": 26882.1404,
          "trades": 233,
          "taker_buy_base": 135956.0,
          "taker_buy_quote": 11402.1991
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.0837,
          "high": 0.0839,
          "low": 0.0837,
          "close": 0.0838,
          "volume": 196231.0,
          "close_time": 1774594799999,
          "quote_volume": 16431.942,
          "trades": 166,
          "taker_buy_base": 128819.0,
          "taker_buy_quote": 10787.3514
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.0838,
          "high": 0.084,
          "low": 0.0835,
          "close": 0.084,
          "volume": 371871.0,
          "close_time": 1774598399999,
          "quote_volume": 31170.6026,
          "trades": 378,
          "taker_buy_base": 234215.0,
          "taker_buy_quote": 19641.9013
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.084,
          "high": 0.0842,
          "low": 0.0831,
          "close": 0.0836,
          "volume": 751309.0,
          "close_time": 1774601999999,
          "quote_volume": 62811.0794,
          "trades": 444,
          "taker_buy_base": 390224.0,
          "taker_buy_quote": 32612.6831
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.0835,
          "high": 0.0835,
          "low": 0.0827,
          "close": 0.0829,
          "volume": 1087841.0,
          "close_time": 1774605599999,
          "quote_volume": 90298.844,
          "trades": 747,
          "taker_buy_base": 355381.0,
          "taker_buy_quote": 29506.6034
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.0829,
          "high": 0.083,
          "low": 0.0817,
          "close": 0.0817,
          "volume": 1826904.0,
          "close_time": 1774609199999,
          "quote_volume": 150228.2798,
          "trades": 1191,
          "taker_buy_base": 957579.0,
          "taker_buy_quote": 78697.7793
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.0818,
          "high": 0.0819,
          "low": 0.0812,
          "close": 0.0816,
          "volume": 1361299.0,
          "close_time": 1774612799999,
          "quote_volume": 110993.6651,
          "trades": 834,
          "taker_buy_base": 813592.0,
          "taker_buy_quote": 66344.982
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0816,
          "high": 0.0816,
          "low": 0.081,
          "close": 0.0813,
          "volume": 795730.0,
          "close_time": 1774616399999,
          "quote_volume": 64677.2385,
          "trades": 453,
          "taker_buy_base": 435327.0,
          "taker_buy_quote": 35388.8489
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.0813,
          "high": 0.0815,
          "low": 0.0808,
          "close": 0.0811,
          "volume": 1230172.0,
          "close_time": 1774619999999,
          "quote_volume": 99842.8448,
          "trades": 728,
          "taker_buy_base": 551788.0,
          "taker_buy_quote": 44821.4832
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.0812,
          "high": 0.0816,
          "low": 0.0809,
          "close": 0.0815,
          "volume": 900311.0,
          "close_time": 1774623599999,
          "quote_volume": 73207.9375,
          "trades": 614,
          "taker_buy_base": 576618.0,
          "taker_buy_quote": 46892.6827
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.0817,
          "high": 0.082,
          "low": 0.0813,
          "close": 0.0815,
          "volume": 1291422.0,
          "close_time": 1774627199999,
          "quote_volume": 105393.3941,
          "trades": 715,
          "taker_buy_base": 861769.0,
          "taker_buy_quote": 70331.6366
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.081,
          "close": 0.0813,
          "volume": 682156.0,
          "close_time": 1774630799999,
          "quote_volume": 55366.0301,
          "trades": 358,
          "taker_buy_base": 354987.0,
          "taker_buy_quote": 28821.9987
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.0813,
          "high": 0.0817,
          "low": 0.0809,
          "close": 0.0811,
          "volume": 719378.0,
          "close_time": 1774634399999,
          "quote_volume": 58491.2711,
          "trades": 483,
          "taker_buy_base": 498550.0,
          "taker_buy_quote": 40550.3003
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.0811,
          "high": 0.0813,
          "low": 0.0808,
          "close": 0.081,
          "volume": 311989.0,
          "close_time": 1774637999999,
          "quote_volume": 25281.6345,
          "trades": 193,
          "taker_buy_base": 104285.0,
          "taker_buy_quote": 8453.3592
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.081,
          "high": 0.0812,
          "low": 0.0808,
          "close": 0.0811,
          "volume": 207333.0,
          "close_time": 1774641599999,
          "quote_volume": 16790.784,
          "trades": 112,
          "taker_buy_base": 70758.0,
          "taker_buy_quote": 5730.3829
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0812,
          "high": 0.0815,
          "low": 0.0809,
          "close": 0.0814,
          "volume": 250085.0,
          "close_time": 1774645199999,
          "quote_volume": 20312.7584,
          "trades": 129,
          "taker_buy_base": 132925.0,
          "taker_buy_quote": 10803.5028
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.0814,
          "high": 0.0815,
          "low": 0.0812,
          "close": 0.0812,
          "volume": 111565.0,
          "close_time": 1774648799999,
          "quote_volume": 9081.8722,
          "trades": 65,
          "taker_buy_base": 57650.0,
          "taker_buy_quote": 4694.9352
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.0813,
          "high": 0.0815,
          "low": 0.0811,
          "close": 0.0814,
          "volume": 93354.0,
          "close_time": 1774652399999,
          "quote_volume": 7589.9311,
          "trades": 53,
          "taker_buy_base": 26023.0,
          "taker_buy_quote": 2113.8949
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.0814,
          "high": 0.0815,
          "low": 0.0811,
          "close": 0.0814,
          "volume": 61635.0,
          "close_time": 1774655999999,
          "quote_volume": 5014.4526,
          "trades": 25,
          "taker_buy_base": 47135.0,
          "taker_buy_quote": 3834.3599
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0815,
          "high": 0.0816,
          "low": 0.0814,
          "close": 0.0815,
          "volume": 591969.0,
          "close_time": 1774659599999,
          "quote_volume": 48246.2739,
          "trades": 425,
          "taker_buy_base": 348445.0,
          "taker_buy_quote": 28398.8802
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.0815,
          "high": 0.0815,
          "low": 0.0808,
          "close": 0.0813,
          "volume": 130658.0,
          "close_time": 1774663199999,
          "quote_volume": 10601.9567,
          "trades": 76,
          "taker_buy_base": 109568.0,
          "taker_buy_quote": 8891.3664
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.0814,
          "high": 0.0817,
          "low": 0.081,
          "close": 0.0812,
          "volume": 215765.0,
          "close_time": 1774666799999,
          "quote_volume": 17566.6152,
          "trades": 125,
          "taker_buy_base": 132717.0,
          "taker_buy_quote": 10801.8919
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.0812,
          "high": 0.0816,
          "low": 0.0811,
          "close": 0.0815,
          "volume": 203024.0,
          "close_time": 1774670399999,
          "quote_volume": 16511.3155,
          "trades": 100,
          "taker_buy_base": 118210.0,
          "taker_buy_quote": 9612.5714
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0814,
          "high": 0.0816,
          "low": 0.0812,
          "close": 0.0815,
          "volume": 183966.0,
          "close_time": 1774673999999,
          "quote_volume": 14978.6131,
          "trades": 97,
          "taker_buy_base": 108187.0,
          "taker_buy_quote": 8810.1513
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.0815,
          "high": 0.082,
          "low": 0.0814,
          "close": 0.082,
          "volume": 165292.0,
          "close_time": 1774677599999,
          "quote_volume": 13515.8032,
          "trades": 118,
          "taker_buy_base": 111131.0,
          "taker_buy_quote": 9083.5796
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.082,
          "high": 0.082,
          "low": 0.0815,
          "close": 0.0815,
          "volume": 283443.0,
          "close_time": 1774681199999,
          "quote_volume": 23187.4476,
          "trades": 179,
          "taker_buy_base": 154367.0,
          "taker_buy_quote": 12635.1434
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.0816,
          "high": 0.0822,
          "low": 0.0816,
          "close": 0.0822,
          "volume": 125860.0,
          "close_time": 1774684799999,
          "quote_volume": 10314.7102,
          "trades": 107,
          "taker_buy_base": 84076.0,
          "taker_buy_quote": 6889.7401
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0822,
          "high": 0.0824,
          "low": 0.0822,
          "close": 0.0823,
          "volume": 135785.0,
          "close_time": 1774688399999,
          "quote_volume": 11176.1698,
          "trades": 122,
          "taker_buy_base": 87530.0,
          "taker_buy_quote": 7204.6927
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.0823,
          "high": 0.0824,
          "low": 0.082,
          "close": 0.0821,
          "volume": 117435.0,
          "close_time": 1774691999999,
          "quote_volume": 9658.8746,
          "trades": 66,
          "taker_buy_base": 71010.0,
          "taker_buy_quote": 5839.983
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.0821,
          "high": 0.0825,
          "low": 0.0818,
          "close": 0.082,
          "volume": 192794.0,
          "close_time": 1774695599999,
          "quote_volume": 15832.1584,
          "trades": 147,
          "taker_buy_base": 102526.0,
          "taker_buy_quote": 8418.7579
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.0821,
          "high": 0.0822,
          "low": 0.0818,
          "close": 0.0822,
          "volume": 142248.0,
          "close_time": 1774699199999,
          "quote_volume": 11668.9285,
          "trades": 106,
          "taker_buy_base": 94788.0,
          "taker_buy_quote": 7778.1678
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0822,
          "high": 0.0823,
          "low": 0.0817,
          "close": 0.0819,
          "volume": 203537.0,
          "close_time": 1774702799999,
          "quote_volume": 16708.7264,
          "trades": 157,
          "taker_buy_base": 109047.0,
          "taker_buy_quote": 8953.8512
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.0819,
          "high": 0.0831,
          "low": 0.0819,
          "close": 0.0828,
          "volume": 525743.0,
          "close_time": 1774706399999,
          "quote_volume": 43473.4471,
          "trades": 402,
          "taker_buy_base": 337983.0,
          "taker_buy_quote": 27929.0864
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.0829,
          "high": 0.0829,
          "low": 0.0822,
          "close": 0.0825,
          "volume": 252511.0,
          "close_time": 1774709999999,
          "quote_volume": 20843.6338,
          "trades": 113,
          "taker_buy_base": 127968.0,
          "taker_buy_quote": 10568.3245
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.0826,
          "high": 0.0832,
          "low": 0.0825,
          "close": 0.0827,
          "volume": 417470.0,
          "close_time": 1774713599999,
          "quote_volume": 34644.6107,
          "trades": 216,
          "taker_buy_base": 215712.0,
          "taker_buy_quote": 17894.2385
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0828,
          "high": 0.083,
          "low": 0.0828,
          "close": 0.083,
          "volume": 161928.0,
          "close_time": 1774717199999,
          "quote_volume": 13425.1362,
          "trades": 96,
          "taker_buy_base": 105072.0,
          "taker_buy_quote": 8712.017
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.083,
          "high": 0.0831,
          "low": 0.0825,
          "close": 0.0826,
          "volume": 91939.0,
          "close_time": 1774720799999,
          "quote_volume": 7620.7283,
          "trades": 70,
          "taker_buy_base": 61657.0,
          "taker_buy_quote": 5113.8502
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.0826,
          "high": 0.0833,
          "low": 0.0826,
          "close": 0.0832,
          "volume": 209733.0,
          "close_time": 1774724399999,
          "quote_volume": 17418.933,
          "trades": 148,
          "taker_buy_base": 129260.0,
          "taker_buy_quote": 10736.9195
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.0831,
          "high": 0.0831,
          "low": 0.0824,
          "close": 0.0825,
          "volume": 317508.0,
          "close_time": 1774727999999,
          "quote_volume": 26275.3802,
          "trades": 185,
          "taker_buy_base": 65707.0,
          "taker_buy_quote": 5442.8008
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0826,
          "high": 0.083,
          "low": 0.0825,
          "close": 0.0829,
          "volume": 148319.0,
          "close_time": 1774731599999,
          "quote_volume": 12280.6663,
          "trades": 99,
          "taker_buy_base": 121143.0,
          "taker_buy_quote": 10030.4629
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.0829,
          "high": 0.0829,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 72588.0,
          "close_time": 1774735199999,
          "quote_volume": 5999.0208,
          "trades": 50,
          "taker_buy_base": 20443.0,
          "taker_buy_quote": 1688.6891
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.0825,
          "high": 0.0826,
          "low": 0.0824,
          "close": 0.0825,
          "volume": 81488.0,
          "close_time": 1774738799999,
          "quote_volume": 6717.2363,
          "trades": 34,
          "taker_buy_base": 22052.0,
          "taker_buy_quote": 1818.0246
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.0823,
          "high": 0.0823,
          "low": 0.0815,
          "close": 0.0815,
          "volume": 141091.0,
          "close_time": 1774742399999,
          "quote_volume": 11551.1814,
          "trades": 152,
          "taker_buy_base": 53712.0,
          "taker_buy_quote": 4394.1266
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0816,
          "high": 0.0817,
          "low": 0.0813,
          "close": 0.0816,
          "volume": 79423.0,
          "close_time": 1774745999999,
          "quote_volume": 6471.6871,
          "trades": 66,
          "taker_buy_base": 28381.0,
          "taker_buy_quote": 2314.3179
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.0818,
          "high": 0.0822,
          "low": 0.0817,
          "close": 0.082,
          "volume": 48296.0,
          "close_time": 1774749599999,
          "quote_volume": 3958.856,
          "trades": 47,
          "taker_buy_base": 9108.0,
          "taker_buy_quote": 746.261
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.082,
          "high": 0.082,
          "low": 0.0818,
          "close": 0.082,
          "volume": 41223.0,
          "close_time": 1774753199999,
          "quote_volume": 3377.4621,
          "trades": 23,
          "taker_buy_base": 17643.0,
          "taker_buy_quote": 1445.9094
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.082,
          "high": 0.0824,
          "low": 0.0819,
          "close": 0.0822,
          "volume": 44985.0,
          "close_time": 1774756799999,
          "quote_volume": 3700.8381,
          "trades": 55,
          "taker_buy_base": 34915.0,
          "taker_buy_quote": 2872.3156
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0821,
          "high": 0.0821,
          "low": 0.0819,
          "close": 0.082,
          "volume": 81594.0,
          "close_time": 1774760399999,
          "quote_volume": 6692.5181,
          "trades": 39,
          "taker_buy_base": 17082.0,
          "taker_buy_quote": 1400.724
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.0819,
          "high": 0.082,
          "low": 0.0816,
          "close": 0.0817,
          "volume": 221307.0,
          "close_time": 1774763999999,
          "quote_volume": 18095.4532,
          "trades": 101,
          "taker_buy_base": 37767.0,
          "taker_buy_quote": 3086.9078
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.0817,
          "high": 0.0818,
          "low": 0.0816,
          "close": 0.0818,
          "volume": 34509.0,
          "close_time": 1774767599999,
          "quote_volume": 2817.6203,
          "trades": 33,
          "taker_buy_base": 24224.0,
          "taker_buy_quote": 1977.9009
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.0816,
          "high": 0.0816,
          "low": 0.0813,
          "close": 0.0814,
          "volume": 30908.0,
          "close_time": 1774771199999,
          "quote_volume": 2517.5973,
          "trades": 31,
          "taker_buy_base": 13653.0,
          "taker_buy_quote": 1112.5021
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.0814,
          "high": 0.0816,
          "low": 0.0814,
          "close": 0.0815,
          "volume": 23790.0,
          "close_time": 1774774799999,
          "quote_volume": 1938.4207,
          "trades": 65,
          "taker_buy_base": 19472.0,
          "taker_buy_quote": 1586.6958
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.0815,
          "high": 0.0816,
          "low": 0.0812,
          "close": 0.0812,
          "volume": 90591.0,
          "close_time": 1774778399999,
          "quote_volume": 7370.0083,
          "trades": 188,
          "taker_buy_base": 36960.0,
          "taker_buy_quote": 3008.3873
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.0812,
          "high": 0.0813,
          "low": 0.0809,
          "close": 0.0811,
          "volume": 195169.0,
          "close_time": 1774781999999,
          "quote_volume": 15813.245,
          "trades": 207,
          "taker_buy_base": 82358.0,
          "taker_buy_quote": 6671.2206
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.0811,
          "high": 0.0815,
          "low": 0.0811,
          "close": 0.0814,
          "volume": 213113.0,
          "close_time": 1774785599999,
          "quote_volume": 17337.2347,
          "trades": 71,
          "taker_buy_base": 115867.0,
          "taker_buy_quote": 9431.7478
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.0812,
          "high": 0.0812,
          "low": 0.0809,
          "close": 0.0811,
          "volume": 367060.0,
          "close_time": 1774789199999,
          "quote_volume": 29717.2375,
          "trades": 151,
          "taker_buy_base": 74343.0,
          "taker_buy_quote": 6028.2435
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.0811,
          "high": 0.0812,
          "low": 0.0808,
          "close": 0.0809,
          "volume": 449321.0,
          "close_time": 1774792799999,
          "quote_volume": 36365.4392,
          "trades": 214,
          "taker_buy_base": 73486.0,
          "taker_buy_quote": 5948.823
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.0809,
          "high": 0.0812,
          "low": 0.0807,
          "close": 0.0809,
          "volume": 315338.0,
          "close_time": 1774796399999,
          "quote_volume": 25543.5351,
          "trades": 137,
          "taker_buy_base": 99365.0,
          "taker_buy_quote": 8053.0643
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.081,
          "high": 0.0811,
          "low": 0.0807,
          "close": 0.081,
          "volume": 135463.0,
          "close_time": 1774799999999,
          "quote_volume": 10961.1304,
          "trades": 105,
          "taker_buy_base": 77779.0,
          "taker_buy_quote": 6293.7974
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0811,
          "high": 0.0812,
          "low": 0.0808,
          "close": 0.081,
          "volume": 42147.0,
          "close_time": 1774803599999,
          "quote_volume": 3416.3005,
          "trades": 63,
          "taker_buy_base": 21752.0,
          "taker_buy_quote": 1762.6871
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.0809,
          "high": 0.081,
          "low": 0.0806,
          "close": 0.0808,
          "volume": 177832.0,
          "close_time": 1774807199999,
          "quote_volume": 14363.9836,
          "trades": 133,
          "taker_buy_base": 97909.0,
          "taker_buy_quote": 7908.6998
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.0809,
          "high": 0.081,
          "low": 0.0807,
          "close": 0.0809,
          "volume": 38663.0,
          "close_time": 1774810799999,
          "quote_volume": 3125.782,
          "trades": 53,
          "taker_buy_base": 20287.0,
          "taker_buy_quote": 1640.975
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.0809,
          "high": 0.081,
          "low": 0.0807,
          "close": 0.0809,
          "volume": 188638.0,
          "close_time": 1774814399999,
          "quote_volume": 15260.5181,
          "trades": 142,
          "taker_buy_base": 108112.0,
          "taker_buy_quote": 8748.361
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.0809,
          "high": 0.0814,
          "low": 0.0809,
          "close": 0.0812,
          "volume": 126286.0,
          "close_time": 1774817999999,
          "quote_volume": 10251.5917,
          "trades": 79,
          "taker_buy_base": 80444.0,
          "taker_buy_quote": 6526.9957
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.0813,
          "high": 0.0816,
          "low": 0.0811,
          "close": 0.0815,
          "volume": 261200.0,
          "close_time": 1774821599999,
          "quote_volume": 21244.0236,
          "trades": 176,
          "taker_buy_base": 161751.0,
          "taker_buy_quote": 13153.4989
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.0816,
          "high": 0.0817,
          "low": 0.0793,
          "close": 0.0806,
          "volume": 1207393.0,
          "close_time": 1774825199999,
          "quote_volume": 96794.4832,
          "trades": 794,
          "taker_buy_base": 506874.0,
          "taker_buy_quote": 40643.1793
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.0808,
          "high": 0.0812,
          "low": 0.0807,
          "close": 0.0811,
          "volume": 187497.0,
          "close_time": 1774828799999,
          "quote_volume": 15167.4788,
          "trades": 188,
          "taker_buy_base": 88686.0,
          "taker_buy_quote": 7175.9149
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.0811,
          "high": 0.0824,
          "low": 0.0811,
          "close": 0.0818,
          "volume": 318442.0,
          "close_time": 1774832399999,
          "quote_volume": 26033.1442,
          "trades": 400,
          "taker_buy_base": 231750.0,
          "taker_buy_quote": 18945.2457
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.0818,
          "high": 0.0823,
          "low": 0.0818,
          "close": 0.0822,
          "volume": 45778.0,
          "close_time": 1774835999999,
          "quote_volume": 3757.7166,
          "trades": 53,
          "taker_buy_base": 24115.0,
          "taker_buy_quote": 1978.887
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.0822,
          "high": 0.083,
          "low": 0.0822,
          "close": 0.0827,
          "volume": 85702.0,
          "close_time": 1774839599999,
          "quote_volume": 7080.3847,
          "trades": 130,
          "taker_buy_base": 47047.0,
          "taker_buy_quote": 3890.0504
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.0826,
          "high": 0.0827,
          "low": 0.0824,
          "close": 0.0827,
          "volume": 560116.0,
          "close_time": 1774843199999,
          "quote_volume": 46272.7534,
          "trades": 232,
          "taker_buy_base": 244241.0,
          "taker_buy_quote": 20179.0233
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.0827,
          "high": 0.0831,
          "low": 0.0827,
          "close": 0.0828,
          "volume": 666445.0,
          "close_time": 1774846799999,
          "quote_volume": 55184.5833,
          "trades": 305,
          "taker_buy_base": 542738.0,
          "taker_buy_quote": 44939.9922
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.0828,
          "high": 0.0829,
          "low": 0.0825,
          "close": 0.0825,
          "volume": 99723.0,
          "close_time": 1774850399999,
          "quote_volume": 8249.1535,
          "trades": 99,
          "taker_buy_base": 26175.0,
          "taker_buy_quote": 2166.7786
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.0825,
          "high": 0.0827,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 68257.0,
          "close_time": 1774853999999,
          "quote_volume": 5635.1736,
          "trades": 52,
          "taker_buy_base": 19385.0,
          "taker_buy_quote": 1600.0252
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.0826,
          "high": 0.0835,
          "low": 0.0826,
          "close": 0.0835,
          "volume": 162727.0,
          "close_time": 1774857599999,
          "quote_volume": 13538.1175,
          "trades": 100,
          "taker_buy_base": 126043.0,
          "taker_buy_quote": 10488.9041
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.0835,
          "high": 0.0842,
          "low": 0.0835,
          "close": 0.0836,
          "volume": 459331.0,
          "close_time": 1774861199999,
          "quote_volume": 38507.9076,
          "trades": 413,
          "taker_buy_base": 332688.0,
          "taker_buy_quote": 27893.0473
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.0837,
          "high": 0.0838,
          "low": 0.083,
          "close": 0.083,
          "volume": 83024.0,
          "close_time": 1774864799999,
          "quote_volume": 6909.7916,
          "trades": 104,
          "taker_buy_base": 19052.0,
          "taker_buy_quote": 1588.2237
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.0829,
          "high": 0.0833,
          "low": 0.0829,
          "close": 0.0832,
          "volume": 86007.0,
          "close_time": 1774868399999,
          "quote_volume": 7138.0488,
          "trades": 116,
          "taker_buy_base": 44316.0,
          "taker_buy_quote": 3677.85
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.0832,
          "high": 0.0841,
          "low": 0.0831,
          "close": 0.0835,
          "volume": 565346.0,
          "close_time": 1774871999999,
          "quote_volume": 47247.0866,
          "trades": 257,
          "taker_buy_base": 398347.0,
          "taker_buy_quote": 33312.1858
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0836,
          "high": 0.0838,
          "low": 0.0835,
          "close": 0.0838,
          "volume": 92181.0,
          "close_time": 1774875599999,
          "quote_volume": 7716.7658,
          "trades": 77,
          "taker_buy_base": 38453.0,
          "taker_buy_quote": 3220.2235
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.0837,
          "high": 0.0839,
          "low": 0.0831,
          "close": 0.0831,
          "volume": 132647.0,
          "close_time": 1774879199999,
          "quote_volume": 11090.9586,
          "trades": 127,
          "taker_buy_base": 76191.0,
          "taker_buy_quote": 6375.2371
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.0832,
          "high": 0.0835,
          "low": 0.0826,
          "close": 0.0835,
          "volume": 290007.0,
          "close_time": 1774882799999,
          "quote_volume": 24089.4668,
          "trades": 319,
          "taker_buy_base": 204395.0,
          "taker_buy_quote": 16984.5562
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.0834,
          "high": 0.0837,
          "low": 0.0829,
          "close": 0.0834,
          "volume": 421183.0,
          "close_time": 1774886399999,
          "quote_volume": 35064.8541,
          "trades": 385,
          "taker_buy_base": 270553.0,
          "taker_buy_quote": 22534.5845
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.0835,
          "high": 0.0837,
          "low": 0.0831,
          "close": 0.0833,
          "volume": 417717.0,
          "close_time": 1774889999999,
          "quote_volume": 34881.9858,
          "trades": 252,
          "taker_buy_base": 264720.0,
          "taker_buy_quote": 22104.671
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.0833,
          "high": 0.0835,
          "low": 0.0825,
          "close": 0.0826,
          "volume": 194670.0,
          "close_time": 1774893599999,
          "quote_volume": 16117.7139,
          "trades": 141,
          "taker_buy_base": 64040.0,
          "taker_buy_quote": 5310.1611
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.0826,
          "high": 0.0826,
          "low": 0.0818,
          "close": 0.0819,
          "volume": 165858.0,
          "close_time": 1774897199999,
          "quote_volume": 13631.2543,
          "trades": 177,
          "taker_buy_base": 61021.0,
          "taker_buy_quote": 5015.8632
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.0819,
          "high": 0.0822,
          "low": 0.0815,
          "close": 0.0821,
          "volume": 159715.0,
          "close_time": 1774900799999,
          "quote_volume": 13055.6968,
          "trades": 120,
          "taker_buy_base": 76424.0,
          "taker_buy_quote": 6250.006
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.0821,
          "high": 0.0823,
          "low": 0.0821,
          "close": 0.0822,
          "volume": 72054.0,
          "close_time": 1774904399999,
          "quote_volume": 5918.6518,
          "trades": 49,
          "taker_buy_base": 17583.0,
          "taker_buy_quote": 1445.3879
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.0822,
          "high": 0.083,
          "low": 0.0822,
          "close": 0.0829,
          "volume": 171147.0,
          "close_time": 1774907999999,
          "quote_volume": 14170.936,
          "trades": 185,
          "taker_buy_base": 122053.0,
          "taker_buy_quote": 10104.2159
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.0829,
          "high": 0.083,
          "low": 0.0827,
          "close": 0.0828,
          "volume": 98997.0,
          "close_time": 1774911599999,
          "quote_volume": 8202.8923,
          "trades": 47,
          "taker_buy_base": 48218.0,
          "taker_buy_quote": 3997.8901
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.0826,
          "high": 0.0826,
          "low": 0.0819,
          "close": 0.0822,
          "volume": 303710.0,
          "close_time": 1774915199999,
          "quote_volume": 24942.5803,
          "trades": 260,
          "taker_buy_base": 200843.0,
          "taker_buy_quote": 16490.1785
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0821,
          "high": 0.0825,
          "low": 0.082,
          "close": 0.0823,
          "volume": 165400.0,
          "close_time": 1774918799999,
          "quote_volume": 13583.001,
          "trades": 121,
          "taker_buy_base": 104219.0,
          "taker_buy_quote": 8559.242
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.0823,
          "high": 0.0838,
          "low": 0.0823,
          "close": 0.0834,
          "volume": 265729.0,
          "close_time": 1774922399999,
          "quote_volume": 22098.5816,
          "trades": 339,
          "taker_buy_base": 199680.0,
          "taker_buy_quote": 16616.1956
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.0833,
          "high": 0.0837,
          "low": 0.0833,
          "close": 0.0836,
          "volume": 73463.0,
          "close_time": 1774925999999,
          "quote_volume": 6133.9674,
          "trades": 60,
          "taker_buy_base": 31087.0,
          "taker_buy_quote": 2597.6411
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.0834,
          "high": 0.0835,
          "low": 0.0832,
          "close": 0.0833,
          "volume": 138242.0,
          "close_time": 1774929599999,
          "quote_volume": 11505.6244,
          "trades": 73,
          "taker_buy_base": 39280.0,
          "taker_buy_quote": 3270.4771
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.0833,
          "high": 0.0833,
          "low": 0.0829,
          "close": 0.083,
          "volume": 54275.0,
          "close_time": 1774933199999,
          "quote_volume": 4511.6672,
          "trades": 141,
          "taker_buy_base": 38381.0,
          "taker_buy_quote": 3191.0181
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.083,
          "high": 0.0843,
          "low": 0.0829,
          "close": 0.0843,
          "volume": 1054901.0,
          "close_time": 1774936799999,
          "quote_volume": 88514.1853,
          "trades": 700,
          "taker_buy_base": 675605.0,
          "taker_buy_quote": 56675.8337
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.0843,
          "high": 0.0846,
          "low": 0.0838,
          "close": 0.0845,
          "volume": 675684.0,
          "close_time": 1774940399999,
          "quote_volume": 56913.0671,
          "trades": 468,
          "taker_buy_base": 431275.0,
          "taker_buy_quote": 36337.7001
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.0845,
          "high": 0.0858,
          "low": 0.0842,
          "close": 0.0857,
          "volume": 764980.0,
          "close_time": 1774943999999,
          "quote_volume": 65095.2374,
          "trades": 665,
          "taker_buy_base": 444372.0,
          "taker_buy_quote": 37833.4576
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0857,
          "high": 0.0874,
          "low": 0.0854,
          "close": 0.0866,
          "volume": 1936717.0,
          "close_time": 1774947599999,
          "quote_volume": 167597.4279,
          "trades": 1469,
          "taker_buy_base": 1092222.0,
          "taker_buy_quote": 94459.4717
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.0865,
          "high": 0.0865,
          "low": 0.0845,
          "close": 0.0865,
          "volume": 1425974.0,
          "close_time": 1774951199999,
          "quote_volume": 121836.3546,
          "trades": 1149,
          "taker_buy_base": 685519.0,
          "taker_buy_quote": 58606.4608
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.0865,
          "high": 0.088,
          "low": 0.0854,
          "close": 0.0858,
          "volume": 3368663.0,
          "close_time": 1774954799999,
          "quote_volume": 292113.0877,
          "trades": 1685,
          "taker_buy_base": 1545247.0,
          "taker_buy_quote": 134272.1893
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.0858,
          "high": 0.088,
          "low": 0.0855,
          "close": 0.0862,
          "volume": 1665497.0,
          "close_time": 1774958399999,
          "quote_volume": 144578.6512,
          "trades": 1071,
          "taker_buy_base": 940303.0,
          "taker_buy_quote": 81634.6184
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.0863,
          "high": 0.0867,
          "low": 0.0853,
          "close": 0.0856,
          "volume": 1953781.0,
          "close_time": 1774961999999,
          "quote_volume": 168032.4622,
          "trades": 796,
          "taker_buy_base": 705929.0,
          "taker_buy_quote": 60707.1064
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.0857,
          "high": 0.0874,
          "low": 0.0857,
          "close": 0.087,
          "volume": 935771.0,
          "close_time": 1774965599999,
          "quote_volume": 80718.3606,
          "trades": 592,
          "taker_buy_base": 447070.0,
          "taker_buy_quote": 38581.4058
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.0869,
          "high": 0.0881,
          "low": 0.0862,
          "close": 0.0879,
          "volume": 1543587.0,
          "close_time": 1774969199999,
          "quote_volume": 134517.5098,
          "trades": 823,
          "taker_buy_base": 707609.0,
          "taker_buy_quote": 61760.3005
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.0879,
          "high": 0.0895,
          "low": 0.0878,
          "close": 0.0888,
          "volume": 1307291.0,
          "close_time": 1774972799999,
          "quote_volume": 116001.7101,
          "trades": 943,
          "taker_buy_base": 766162.0,
          "taker_buy_quote": 68046.5292
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.0889,
          "high": 0.0916,
          "low": 0.0889,
          "close": 0.0907,
          "volume": 1433273.0,
          "close_time": 1774976399999,
          "quote_volume": 129464.0948,
          "trades": 1337,
          "taker_buy_base": 843165.0,
          "taker_buy_quote": 76114.9375
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.0909,
          "high": 0.0921,
          "low": 0.0901,
          "close": 0.0904,
          "volume": 1814940.0,
          "close_time": 1774979999999,
          "quote_volume": 165456.019,
          "trades": 1484,
          "taker_buy_base": 1004035.0,
          "taker_buy_quote": 91550.8836
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.0905,
          "high": 0.0912,
          "low": 0.0903,
          "close": 0.0908,
          "volume": 703392.0,
          "close_time": 1774983599999,
          "quote_volume": 63849.9534,
          "trades": 497,
          "taker_buy_base": 405288.0,
          "taker_buy_quote": 36809.3461
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.0909,
          "high": 0.0929,
          "low": 0.0908,
          "close": 0.0928,
          "volume": 1615478.0,
          "close_time": 1774987199999,
          "quote_volume": 148583.9213,
          "trades": 993,
          "taker_buy_base": 767107.0,
          "taker_buy_quote": 70598.9656
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.0927,
          "high": 0.094,
          "low": 0.0919,
          "close": 0.093,
          "volume": 1951980.0,
          "close_time": 1774990799999,
          "quote_volume": 181672.9092,
          "trades": 1218,
          "taker_buy_base": 1031846.0,
          "taker_buy_quote": 95995.6064
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.093,
          "high": 0.0935,
          "low": 0.0916,
          "close": 0.0919,
          "volume": 468016.0,
          "close_time": 1774994399999,
          "quote_volume": 43205.3683,
          "trades": 413,
          "taker_buy_base": 239237.0,
          "taker_buy_quote": 22088.7644
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.0921,
          "high": 0.0932,
          "low": 0.091,
          "close": 0.093,
          "volume": 650079.0,
          "close_time": 1774997999999,
          "quote_volume": 59853.524,
          "trades": 563,
          "taker_buy_base": 303570.0,
          "taker_buy_quote": 27991.6661
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.093,
          "high": 0.0943,
          "low": 0.0929,
          "close": 0.0938,
          "volume": 584026.0,
          "close_time": 1775001599999,
          "quote_volume": 54619.5132,
          "trades": 459,
          "taker_buy_base": 351621.0,
          "taker_buy_quote": 32890.3839
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0939,
          "high": 0.0975,
          "low": 0.0936,
          "close": 0.097,
          "volume": 1993112.0,
          "close_time": 1775005199999,
          "quote_volume": 190754.384,
          "trades": 1825,
          "taker_buy_base": 1395880.0,
          "taker_buy_quote": 133858.5098
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.0968,
          "high": 0.0998,
          "low": 0.0967,
          "close": 0.0978,
          "volume": 1198839.0,
          "close_time": 1775008799999,
          "quote_volume": 118058.3143,
          "trades": 1514,
          "taker_buy_base": 599475.0,
          "taker_buy_quote": 59024.5143
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.0978,
          "high": 0.0986,
          "low": 0.0956,
          "close": 0.096,
          "volume": 900113.0,
          "close_time": 1775012399999,
          "quote_volume": 87189.2116,
          "trades": 975,
          "taker_buy_base": 373201.0,
          "taker_buy_quote": 36187.4761
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.096,
          "high": 0.0996,
          "low": 0.0958,
          "close": 0.0991,
          "volume": 2222607.0,
          "close_time": 1775015999999,
          "quote_volume": 217074.9117,
          "trades": 1666,
          "taker_buy_base": 1116438.0,
          "taker_buy_quote": 109242.4332
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.0991,
          "high": 0.1022,
          "low": 0.099,
          "close": 0.1012,
          "volume": 3699707.0,
          "close_time": 1775019599999,
          "quote_volume": 372703.7267,
          "trades": 2780,
          "taker_buy_base": 1993090.0,
          "taker_buy_quote": 200892.3174
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.1013,
          "high": 0.1036,
          "low": 0.0998,
          "close": 0.1034,
          "volume": 1819244.0,
          "close_time": 1775023199999,
          "quote_volume": 185437.3154,
          "trades": 1440,
          "taker_buy_base": 976018.0,
          "taker_buy_quote": 99788.259
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.1034,
          "high": 0.1055,
          "low": 0.101,
          "close": 0.1011,
          "volume": 3281108.0,
          "close_time": 1775026799999,
          "quote_volume": 339877.947,
          "trades": 2736,
          "taker_buy_base": 1592283.0,
          "taker_buy_quote": 165105.1656
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.101,
          "high": 0.1017,
          "low": 0.0992,
          "close": 0.0996,
          "volume": 1432354.0,
          "close_time": 1775030399999,
          "quote_volume": 143875.0141,
          "trades": 1324,
          "taker_buy_base": 658984.0,
          "taker_buy_quote": 66250.9626
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.0997,
          "high": 0.1043,
          "low": 0.0996,
          "close": 0.1032,
          "volume": 2732453.0,
          "close_time": 1775033999999,
          "quote_volume": 279147.0933,
          "trades": 2882,
          "taker_buy_base": 1681472.0,
          "taker_buy_quote": 171627.9141
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.1033,
          "high": 0.1049,
          "low": 0.1025,
          "close": 0.1031,
          "volume": 2722227.0,
          "close_time": 1775037599999,
          "quote_volume": 281924.3808,
          "trades": 2515,
          "taker_buy_base": 1600693.0,
          "taker_buy_quote": 165920.1469
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.1032,
          "high": 0.1054,
          "low": 0.103,
          "close": 0.1044,
          "volume": 1374492.0,
          "close_time": 1775041199999,
          "quote_volume": 143220.7569,
          "trades": 1319,
          "taker_buy_base": 931954.0,
          "taker_buy_quote": 97095.8601
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.1044,
          "high": 0.1067,
          "low": 0.1037,
          "close": 0.1066,
          "volume": 2476123.0,
          "close_time": 1775044799999,
          "quote_volume": 260367.6556,
          "trades": 2072,
          "taker_buy_base": 1282612.0,
          "taker_buy_quote": 135037.9997
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.1066,
          "high": 0.1101,
          "low": 0.1063,
          "close": 0.1066,
          "volume": 5124654.0,
          "close_time": 1775048399999,
          "quote_volume": 552316.7982,
          "trades": 4659,
          "taker_buy_base": 2831014.0,
          "taker_buy_quote": 305273.6025
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.1067,
          "high": 0.1086,
          "low": 0.104,
          "close": 0.1067,
          "volume": 4794003.0,
          "close_time": 1775051999999,
          "quote_volume": 509746.1221,
          "trades": 4464,
          "taker_buy_base": 2720616.0,
          "taker_buy_quote": 289675.26
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.1067,
          "high": 0.1077,
          "low": 0.1039,
          "close": 0.1045,
          "volume": 3942872.0,
          "close_time": 1775055599999,
          "quote_volume": 416315.1864,
          "trades": 2902,
          "taker_buy_base": 1891750.0,
          "taker_buy_quote": 200353.8783
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.1046,
          "high": 0.1089,
          "low": 0.1036,
          "close": 0.1064,
          "volume": 4807973.0,
          "close_time": 1775059199999,
          "quote_volume": 511443.8706,
          "trades": 3750,
          "taker_buy_base": 2661248.0,
          "taker_buy_quote": 283661.7772
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.1063,
          "high": 0.1065,
          "low": 0.1046,
          "close": 0.1061,
          "volume": 3538250.0,
          "close_time": 1775062799999,
          "quote_volume": 373622.3157,
          "trades": 2526,
          "taker_buy_base": 2060865.0,
          "taker_buy_quote": 217655.7796
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.106,
          "high": 0.1068,
          "low": 0.1036,
          "close": 0.1051,
          "volume": 3956245.0,
          "close_time": 1775066399999,
          "quote_volume": 416004.1682,
          "trades": 3038,
          "taker_buy_base": 1927656.0,
          "taker_buy_quote": 202903.0948
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.1052,
          "high": 0.1058,
          "low": 0.1032,
          "close": 0.1033,
          "volume": 2226876.0,
          "close_time": 1775069999999,
          "quote_volume": 233092.2465,
          "trades": 1578,
          "taker_buy_base": 1056069.0,
          "taker_buy_quote": 110615.0632
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.1032,
          "high": 0.1042,
          "low": 0.1022,
          "close": 0.1032,
          "volume": 2273573.0,
          "close_time": 1775073599999,
          "quote_volume": 234449.9561,
          "trades": 1743,
          "taker_buy_base": 1116731.0,
          "taker_buy_quote": 115351.2099
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.1032,
          "high": 0.1038,
          "low": 0.1017,
          "close": 0.1017,
          "volume": 1337913.0,
          "close_time": 1775077199999,
          "quote_volume": 137229.5462,
          "trades": 924,
          "taker_buy_base": 648979.0,
          "taker_buy_quote": 66579.9365
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.1017,
          "high": 0.1036,
          "low": 0.1017,
          "close": 0.1031,
          "volume": 1275186.0,
          "close_time": 1775080799999,
          "quote_volume": 130801.4408,
          "trades": 891,
          "taker_buy_base": 800856.0,
          "taker_buy_quote": 82106.025
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.103,
          "high": 0.1031,
          "low": 0.1014,
          "close": 0.1027,
          "volume": 1377676.0,
          "close_time": 1775084399999,
          "quote_volume": 141041.763,
          "trades": 1144,
          "taker_buy_base": 742270.0,
          "taker_buy_quote": 76000.3489
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.1026,
          "high": 0.1035,
          "low": 0.1009,
          "close": 0.1025,
          "volume": 3243314.0,
          "close_time": 1775087999999,
          "quote_volume": 330837.1562,
          "trades": 2573,
          "taker_buy_base": 1600595.0,
          "taker_buy_quote": 163333.4128
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.1026,
          "high": 0.1039,
          "low": 0.102,
          "close": 0.1032,
          "volume": 2595706.0,
          "close_time": 1775091599999,
          "quote_volume": 266704.6866,
          "trades": 2065,
          "taker_buy_base": 1352318.0,
          "taker_buy_quote": 138985.515
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.1032,
          "high": 0.1035,
          "low": 0.0999,
          "close": 0.101,
          "volume": 2718063.0,
          "close_time": 1775095199999,
          "quote_volume": 276529.7671,
          "trades": 2485,
          "taker_buy_base": 1216492.0,
          "taker_buy_quote": 123895.5736
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.1011,
          "high": 0.102,
          "low": 0.0996,
          "close": 0.1003,
          "volume": 1469341.0,
          "close_time": 1775098799999,
          "quote_volume": 148064.1766,
          "trades": 1382,
          "taker_buy_base": 673910.0,
          "taker_buy_quote": 68027.0589
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.1001,
          "high": 0.1009,
          "low": 0.0986,
          "close": 0.0991,
          "volume": 847742.0,
          "close_time": 1775102399999,
          "quote_volume": 84489.6587,
          "trades": 923,
          "taker_buy_base": 338735.0,
          "taker_buy_quote": 33792.9345
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.0991,
          "high": 0.0995,
          "low": 0.0981,
          "close": 0.0983,
          "volume": 1675205.0,
          "close_time": 1775105999999,
          "quote_volume": 165213.2409,
          "trades": 1124,
          "taker_buy_base": 568157.0,
          "taker_buy_quote": 56074.0433
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.0982,
          "high": 0.0999,
          "low": 0.0981,
          "close": 0.0994,
          "volume": 1078839.0,
          "close_time": 1775109599999,
          "quote_volume": 107123.254,
          "trades": 828,
          "taker_buy_base": 560453.0,
          "taker_buy_quote": 55642.8342
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.0994,
          "high": 0.1003,
          "low": 0.0987,
          "close": 0.1002,
          "volume": 978129.0,
          "close_time": 1775113199999,
          "quote_volume": 97393.5501,
          "trades": 688,
          "taker_buy_base": 588262.0,
          "taker_buy_quote": 58598.6004
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.1002,
          "high": 0.1026,
          "low": 0.0996,
          "close": 0.1016,
          "volume": 1915363.0,
          "close_time": 1775116799999,
          "quote_volume": 193865.0337,
          "trades": 1604,
          "taker_buy_base": 1124412.0,
          "taker_buy_quote": 114040.478
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.1017,
          "high": 0.1031,
          "low": 0.1015,
          "close": 0.1016,
          "volume": 1586499.0,
          "close_time": 1775120399999,
          "quote_volume": 161903.437,
          "trades": 1426,
          "taker_buy_base": 984046.0,
          "taker_buy_quote": 100453.8541
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.1016,
          "high": 0.1039,
          "low": 0.1011,
          "close": 0.1037,
          "volume": 1924866.0,
          "close_time": 1775123999999,
          "quote_volume": 197155.5849,
          "trades": 1622,
          "taker_buy_base": 1274045.0,
          "taker_buy_quote": 130557.6875
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.1037,
          "high": 0.1045,
          "low": 0.1021,
          "close": 0.1035,
          "volume": 1942865.0,
          "close_time": 1775127599999,
          "quote_volume": 201061.7127,
          "trades": 1686,
          "taker_buy_base": 1144212.0,
          "taker_buy_quote": 118556.9247
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.1034,
          "high": 0.1055,
          "low": 0.1025,
          "close": 0.1029,
          "volume": 1854541.0,
          "close_time": 1775131199999,
          "quote_volume": 193388.6162,
          "trades": 2037,
          "taker_buy_base": 1058931.0,
          "taker_buy_quote": 110586.9156
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.1028,
          "high": 0.1033,
          "low": 0.101,
          "close": 0.1033,
          "volume": 1591936.0,
          "close_time": 1775134799999,
          "quote_volume": 162490.1072,
          "trades": 1694,
          "taker_buy_base": 872787.0,
          "taker_buy_quote": 89152.0237
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.1034,
          "high": 0.1046,
          "low": 0.1019,
          "close": 0.1044,
          "volume": 2332602.0,
          "close_time": 1775138399999,
          "quote_volume": 240813.8306,
          "trades": 2306,
          "taker_buy_base": 1352116.0,
          "taker_buy_quote": 139769.099
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.1043,
          "high": 0.1087,
          "low": 0.104,
          "close": 0.1072,
          "volume": 3279447.0,
          "close_time": 1775141999999,
          "quote_volume": 351058.6427,
          "trades": 3785,
          "taker_buy_base": 1993038.0,
          "taker_buy_quote": 213256.9112
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.1071,
          "high": 0.1098,
          "low": 0.1053,
          "close": 0.1093,
          "volume": 2999817.0,
          "close_time": 1775145599999,
          "quote_volume": 321445.397,
          "trades": 2982,
          "taker_buy_base": 1683125.0,
          "taker_buy_quote": 180636.009
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.1093,
          "high": 0.1099,
          "low": 0.1058,
          "close": 0.1069,
          "volume": 3354277.0,
          "close_time": 1775149199999,
          "quote_volume": 360047.9208,
          "trades": 3125,
          "taker_buy_base": 1565447.0,
          "taker_buy_quote": 168181.9697
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.1069,
          "high": 0.1084,
          "low": 0.1064,
          "close": 0.1071,
          "volume": 2110510.0,
          "close_time": 1775152799999,
          "quote_volume": 226626.1846,
          "trades": 1645,
          "taker_buy_base": 951798.0,
          "taker_buy_quote": 102246.7792
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.1071,
          "high": 0.1106,
          "low": 0.1069,
          "close": 0.1089,
          "volume": 2732252.0,
          "close_time": 1775156399999,
          "quote_volume": 296966.0078,
          "trades": 2402,
          "taker_buy_base": 1436024.0,
          "taker_buy_quote": 156182.4387
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.1089,
          "high": 0.1092,
          "low": 0.1066,
          "close": 0.1068,
          "volume": 1663230.0,
          "close_time": 1775159999999,
          "quote_volume": 180119.8546,
          "trades": 1516,
          "taker_buy_base": 915483.0,
          "taker_buy_quote": 99216.644
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.1066,
          "high": 0.1072,
          "low": 0.1053,
          "close": 0.1056,
          "volume": 1782825.0,
          "close_time": 1775163599999,
          "quote_volume": 189308.9438,
          "trades": 1663,
          "taker_buy_base": 924558.0,
          "taker_buy_quote": 98235.4168
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.1057,
          "high": 0.1067,
          "low": 0.1041,
          "close": 0.1064,
          "volume": 1659092.0,
          "close_time": 1775167199999,
          "quote_volume": 174469.2481,
          "trades": 1276,
          "taker_buy_base": 575670.0,
          "taker_buy_quote": 60701.0018
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.1065,
          "high": 0.1077,
          "low": 0.1057,
          "close": 0.107,
          "volume": 1180079.0,
          "close_time": 1775170799999,
          "quote_volume": 126067.8629,
          "trades": 1120,
          "taker_buy_base": 650305.0,
          "taker_buy_quote": 69480.8964
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.107,
          "high": 0.1078,
          "low": 0.106,
          "close": 0.1065,
          "volume": 1179484.0,
          "close_time": 1775174399999,
          "quote_volume": 126230.1828,
          "trades": 923,
          "taker_buy_base": 673266.0,
          "taker_buy_quote": 72058.364
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.1065,
          "high": 0.1107,
          "low": 0.1065,
          "close": 0.1106,
          "volume": 2734355.0,
          "close_time": 1775177999999,
          "quote_volume": 296282.0008,
          "trades": 2474,
          "taker_buy_base": 1800784.0,
          "taker_buy_quote": 195162.0229
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.1107,
          "high": 0.1125,
          "low": 0.1082,
          "close": 0.1103,
          "volume": 4576624.0,
          "close_time": 1775181599999,
          "quote_volume": 506344.2987,
          "trades": 4733,
          "taker_buy_base": 2271932.0,
          "taker_buy_quote": 251673.1534
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.1103,
          "high": 0.1136,
          "low": 0.1101,
          "close": 0.1109,
          "volume": 1908219.0,
          "close_time": 1775185199999,
          "quote_volume": 213221.6241,
          "trades": 2405,
          "taker_buy_base": 1064612.0,
          "taker_buy_quote": 119038.1662
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.1109,
          "high": 0.1155,
          "low": 0.1104,
          "close": 0.1143,
          "volume": 2304378.0,
          "close_time": 1775188799999,
          "quote_volume": 262002.1024,
          "trades": 2780,
          "taker_buy_base": 1137842.0,
          "taker_buy_quote": 129350.7423
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.1144,
          "high": 0.1187,
          "low": 0.114,
          "close": 0.1173,
          "volume": 2885230.0,
          "close_time": 1775192399999,
          "quote_volume": 335767.5548,
          "trades": 3242,
          "taker_buy_base": 1626958.0,
          "taker_buy_quote": 189252.6052
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.1172,
          "high": 0.1183,
          "low": 0.1158,
          "close": 0.1176,
          "volume": 2466843.0,
          "close_time": 1775195999999,
          "quote_volume": 288645.6314,
          "trades": 2062,
          "taker_buy_base": 1019703.0,
          "taker_buy_quote": 119512.2122
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.1176,
          "high": 0.1227,
          "low": 0.1176,
          "close": 0.1219,
          "volume": 4305093.0,
          "close_time": 1775199599999,
          "quote_volume": 518814.4152,
          "trades": 3833,
          "taker_buy_base": 2679916.0,
          "taker_buy_quote": 323012.5398
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.1221,
          "high": 0.1226,
          "low": 0.1178,
          "close": 0.1202,
          "volume": 5254702.0,
          "close_time": 1775203199999,
          "quote_volume": 632773.3313,
          "trades": 4863,
          "taker_buy_base": 2282184.0,
          "taker_buy_quote": 275165.3579
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.1202,
          "high": 0.1212,
          "low": 0.1179,
          "close": 0.1184,
          "volume": 4155616.0,
          "close_time": 1775206799999,
          "quote_volume": 496246.3785,
          "trades": 4150,
          "taker_buy_base": 1916043.0,
          "taker_buy_quote": 229066.176
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.1185,
          "high": 0.1216,
          "low": 0.1178,
          "close": 0.1207,
          "volume": 3055340.0,
          "close_time": 1775210399999,
          "quote_volume": 365533.6062,
          "trades": 3050,
          "taker_buy_base": 1634359.0,
          "taker_buy_quote": 195676.8174
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.1207,
          "high": 0.1229,
          "low": 0.1199,
          "close": 0.1202,
          "volume": 2882755.0,
          "close_time": 1775213999999,
          "quote_volume": 349877.5953,
          "trades": 2846,
          "taker_buy_base": 1439510.0,
          "taker_buy_quote": 174867.4035
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.1203,
          "high": 0.1203,
          "low": 0.1154,
          "close": 0.1169,
          "volume": 4593206.0,
          "close_time": 1775217599999,
          "quote_volume": 540547.3822,
          "trades": 4127,
          "taker_buy_base": 1947133.0,
          "taker_buy_quote": 229203.4278
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.1169,
          "high": 0.1206,
          "low": 0.1169,
          "close": 0.1181,
          "volume": 2624321.0,
          "close_time": 1775221199999,
          "quote_volume": 311093.779,
          "trades": 2553,
          "taker_buy_base": 1356562.0,
          "taker_buy_quote": 161059.431
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.118,
          "high": 0.1213,
          "low": 0.1178,
          "close": 0.1203,
          "volume": 2098704.0,
          "close_time": 1775224799999,
          "quote_volume": 250336.1321,
          "trades": 1878,
          "taker_buy_base": 1088182.0,
          "taker_buy_quote": 130137.4204
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.1203,
          "high": 0.1214,
          "low": 0.1189,
          "close": 0.1206,
          "volume": 2088497.0,
          "close_time": 1775228399999,
          "quote_volume": 250942.2804,
          "trades": 2113,
          "taker_buy_base": 1129962.0,
          "taker_buy_quote": 135951.0091
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.1206,
          "high": 0.1211,
          "low": 0.119,
          "close": 0.1201,
          "volume": 1404242.0,
          "close_time": 1775231999999,
          "quote_volume": 168437.7705,
          "trades": 1487,
          "taker_buy_base": 742517.0,
          "taker_buy_quote": 89121.385
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.1202,
          "high": 0.1216,
          "low": 0.1196,
          "close": 0.1207,
          "volume": 1815620.0,
          "close_time": 1775235599999,
          "quote_volume": 218895.538,
          "trades": 1828,
          "taker_buy_base": 1090461.0,
          "taker_buy_quote": 131584.6156
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.1207,
          "high": 0.1224,
          "low": 0.1196,
          "close": 0.1214,
          "volume": 1548494.0,
          "close_time": 1775239199999,
          "quote_volume": 187611.5395,
          "trades": 1739,
          "taker_buy_base": 844613.0,
          "taker_buy_quote": 102392.984
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.1214,
          "high": 0.1237,
          "low": 0.1197,
          "close": 0.1198,
          "volume": 3213394.0,
          "close_time": 1775242799999,
          "quote_volume": 391043.5284,
          "trades": 3159,
          "taker_buy_base": 1664087.0,
          "taker_buy_quote": 202549.6413
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.1198,
          "high": 0.1222,
          "low": 0.1181,
          "close": 0.1219,
          "volume": 1982852.0,
          "close_time": 1775246399999,
          "quote_volume": 237497.7853,
          "trades": 2240,
          "taker_buy_base": 1024697.0,
          "taker_buy_quote": 122861.5922
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.122,
          "high": 0.1228,
          "low": 0.121,
          "close": 0.1222,
          "volume": 1125357.0,
          "close_time": 1775249999999,
          "quote_volume": 137264.2234,
          "trades": 1265,
          "taker_buy_base": 574600.0,
          "taker_buy_quote": 70107.3362
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.1224,
          "high": 0.1265,
          "low": 0.1224,
          "close": 0.1244,
          "volume": 3365729.0,
          "close_time": 1775253599999,
          "quote_volume": 419479.6172,
          "trades": 3805,
          "taker_buy_base": 1793762.0,
          "taker_buy_quote": 223749.9557
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.1246,
          "high": 0.1259,
          "low": 0.1216,
          "close": 0.122,
          "volume": 2190011.0,
          "close_time": 1775257199999,
          "quote_volume": 271310.662,
          "trades": 2162,
          "taker_buy_base": 965284.0,
          "taker_buy_quote": 119759.5454
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.1219,
          "high": 0.1237,
          "low": 0.1211,
          "close": 0.1232,
          "volume": 1411200.0,
          "close_time": 1775260799999,
          "quote_volume": 173048.8267,
          "trades": 1451,
          "taker_buy_base": 760532.0,
          "taker_buy_quote": 93269.661
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.1232,
          "high": 0.1241,
          "low": 0.1205,
          "close": 0.1225,
          "volume": 1868795.0,
          "close_time": 1775264399999,
          "quote_volume": 228918.8885,
          "trades": 2134,
          "taker_buy_base": 966918.0,
          "taker_buy_quote": 118562.345
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.1224,
          "high": 0.1231,
          "low": 0.1203,
          "close": 0.1212,
          "volume": 979668.0,
          "close_time": 1775267999999,
          "quote_volume": 118910.1468,
          "trades": 1203,
          "taker_buy_base": 416526.0,
          "taker_buy_quote": 50585.8076
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.1213,
          "high": 0.1228,
          "low": 0.1206,
          "close": 0.1212,
          "volume": 1181266.0,
          "close_time": 1775271599999,
          "quote_volume": 143906.2762,
          "trades": 1349,
          "taker_buy_base": 689517.0,
          "taker_buy_quote": 84036.5758
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.1212,
          "high": 0.1221,
          "low": 0.1205,
          "close": 0.1214,
          "volume": 495464.0,
          "close_time": 1775275199999,
          "quote_volume": 60045.8042,
          "trades": 536,
          "taker_buy_base": 233583.0,
          "taker_buy_quote": 28322.086
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.1213,
          "high": 0.1263,
          "low": 0.121,
          "close": 0.1246,
          "volume": 1607634.0,
          "close_time": 1775278799999,
          "quote_volume": 199497.7829,
          "trades": 2347,
          "taker_buy_base": 916654.0,
          "taker_buy_quote": 113787.6553
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.1246,
          "high": 0.1246,
          "low": 0.1197,
          "close": 0.1216,
          "volume": 1758747.0,
          "close_time": 1775282399999,
          "quote_volume": 214129.9453,
          "trades": 2533,
          "taker_buy_base": 742091.0,
          "taker_buy_quote": 90342.8096
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.1218,
          "high": 0.1269,
          "low": 0.1211,
          "close": 0.1244,
          "volume": 2384874.0,
          "close_time": 1775285999999,
          "quote_volume": 296976.6436,
          "trades": 3399,
          "taker_buy_base": 1367536.0,
          "taker_buy_quote": 170255.7003
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.1245,
          "high": 0.1249,
          "low": 0.1213,
          "close": 0.1214,
          "volume": 1290344.0,
          "close_time": 1775289599999,
          "quote_volume": 158645.9383,
          "trades": 1615,
          "taker_buy_base": 471837.0,
          "taker_buy_quote": 58050.2747
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.1213,
          "high": 0.1221,
          "low": 0.1206,
          "close": 0.1217,
          "volume": 1051835.0,
          "close_time": 1775293199999,
          "quote_volume": 127703.6543,
          "trades": 986,
          "taker_buy_base": 552690.0,
          "taker_buy_quote": 67150.0931
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.1215,
          "high": 0.1221,
          "low": 0.1203,
          "close": 0.1211,
          "volume": 885845.0,
          "close_time": 1775296799999,
          "quote_volume": 107581.0028,
          "trades": 771,
          "taker_buy_base": 504824.0,
          "taker_buy_quote": 61331.8477
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.1212,
          "high": 0.122,
          "low": 0.1199,
          "close": 0.1219,
          "volume": 908665.0,
          "close_time": 1775300399999,
          "quote_volume": 109957.7634,
          "trades": 911,
          "taker_buy_base": 425977.0,
          "taker_buy_quote": 51595.9494
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.1219,
          "high": 0.125,
          "low": 0.1214,
          "close": 0.1238,
          "volume": 1848793.0,
          "close_time": 1775303999999,
          "quote_volume": 228159.1316,
          "trades": 2500,
          "taker_buy_base": 1139039.0,
          "taker_buy_quote": 140620.6174
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.1238,
          "high": 0.1251,
          "low": 0.1231,
          "close": 0.1236,
          "volume": 1234090.0,
          "close_time": 1775307599999,
          "quote_volume": 153015.1742,
          "trades": 1095,
          "taker_buy_base": 599958.0,
          "taker_buy_quote": 74506.3218
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.1238,
          "high": 0.1239,
          "low": 0.1213,
          "close": 0.1234,
          "volume": 1078391.0,
          "close_time": 1775311199999,
          "quote_volume": 132163.1683,
          "trades": 1263,
          "taker_buy_base": 562999.0,
          "taker_buy_quote": 69102.9435
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.1234,
          "high": 0.1242,
          "low": 0.121,
          "close": 0.1212,
          "volume": 936191.0,
          "close_time": 1775314799999,
          "quote_volume": 114895.4651,
          "trades": 1115,
          "taker_buy_base": 427290.0,
          "taker_buy_quote": 52550.415
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.1211,
          "high": 0.1214,
          "low": 0.118,
          "close": 0.1184,
          "volume": 2674094.0,
          "close_time": 1775318399999,
          "quote_volume": 319165.3431,
          "trades": 2210,
          "taker_buy_base": 1068614.0,
          "taker_buy_quote": 127839.6973
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.1184,
          "high": 0.1207,
          "low": 0.118,
          "close": 0.1198,
          "volume": 988530.0,
          "close_time": 1775321999999,
          "quote_volume": 118149.2865,
          "trades": 1049,
          "taker_buy_base": 582086.0,
          "taker_buy_quote": 69652.9963
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.1199,
          "high": 0.1209,
          "low": 0.1189,
          "close": 0.119,
          "volume": 1091546.0,
          "close_time": 1775325599999,
          "quote_volume": 131064.324,
          "trades": 792,
          "taker_buy_base": 495481.0,
          "taker_buy_quote": 59502.8232
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.1189,
          "high": 0.1193,
          "low": 0.1183,
          "close": 0.1185,
          "volume": 527864.0,
          "close_time": 1775329199999,
          "quote_volume": 62730.6284,
          "trades": 508,
          "taker_buy_base": 235019.0,
          "taker_buy_quote": 27937.2016
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.1185,
          "high": 0.1194,
          "low": 0.1184,
          "close": 0.119,
          "volume": 908053.0,
          "close_time": 1775332799999,
          "quote_volume": 107858.1187,
          "trades": 738,
          "taker_buy_base": 396498.0,
          "taker_buy_quote": 47123.0744
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.1191,
          "high": 0.1193,
          "low": 0.1186,
          "close": 0.1192,
          "volume": 298369.0,
          "close_time": 1775336399999,
          "quote_volume": 35452.3715,
          "trades": 248,
          "taker_buy_base": 155173.0,
          "taker_buy_quote": 18436.4848
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.1193,
          "high": 0.1209,
          "low": 0.1191,
          "close": 0.1205,
          "volume": 508723.0,
          "close_time": 1775339999999,
          "quote_volume": 60934.7575,
          "trades": 638,
          "taker_buy_base": 298642.0,
          "taker_buy_quote": 35796.1653
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.1204,
          "high": 0.1212,
          "low": 0.1193,
          "close": 0.1198,
          "volume": 586535.0,
          "close_time": 1775343599999,
          "quote_volume": 70486.477,
          "trades": 528,
          "taker_buy_base": 255915.0,
          "taker_buy_quote": 30830.6447
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.1197,
          "high": 0.1205,
          "low": 0.1192,
          "close": 0.1205,
          "volume": 387605.0,
          "close_time": 1775347199999,
          "quote_volume": 46416.7614,
          "trades": 319,
          "taker_buy_base": 218118.0,
          "taker_buy_quote": 26130.2785
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.1204,
          "high": 0.1212,
          "low": 0.1185,
          "close": 0.1192,
          "volume": 768540.0,
          "close_time": 1775350799999,
          "quote_volume": 92111.958,
          "trades": 909,
          "taker_buy_base": 335065.0,
          "taker_buy_quote": 40189.4535
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.1193,
          "high": 0.1194,
          "low": 0.1168,
          "close": 0.1172,
          "volume": 1243249.0,
          "close_time": 1775354399999,
          "quote_volume": 146471.1421,
          "trades": 1061,
          "taker_buy_base": 464821.0,
          "taker_buy_quote": 54819.2215
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.1173,
          "high": 0.1201,
          "low": 0.1173,
          "close": 0.1188,
          "volume": 1041199.0,
          "close_time": 1775357999999,
          "quote_volume": 124088.8056,
          "trades": 1170,
          "taker_buy_base": 634848.0,
          "taker_buy_quote": 75666.943
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.1186,
          "high": 0.1187,
          "low": 0.1168,
          "close": 0.1175,
          "volume": 676323.0,
          "close_time": 1775361599999,
          "quote_volume": 79462.3825,
          "trades": 802,
          "taker_buy_base": 292869.0,
          "taker_buy_quote": 34373.6431
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.1175,
          "high": 0.1191,
          "low": 0.1173,
          "close": 0.118,
          "volume": 1130211.0,
          "close_time": 1775365199999,
          "quote_volume": 133466.0072,
          "trades": 1012,
          "taker_buy_base": 748094.0,
          "taker_buy_quote": 88362.6945
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.1181,
          "high": 0.1189,
          "low": 0.1177,
          "close": 0.1181,
          "volume": 617054.0,
          "close_time": 1775368799999,
          "quote_volume": 72936.1572,
          "trades": 636,
          "taker_buy_base": 303185.0,
          "taker_buy_quote": 35829.685
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.1181,
          "high": 0.1181,
          "low": 0.1169,
          "close": 0.1174,
          "volume": 582929.0,
          "close_time": 1775372399999,
          "quote_volume": 68499.8049,
          "trades": 604,
          "taker_buy_base": 296178.0,
          "taker_buy_quote": 34808.0244
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.1174,
          "high": 0.1177,
          "low": 0.1161,
          "close": 0.1161,
          "volume": 770263.0,
          "close_time": 1775375999999,
          "quote_volume": 89882.0683,
          "trades": 658,
          "taker_buy_base": 402597.0,
          "taker_buy_quote": 46990.9349
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.116,
          "high": 0.1165,
          "low": 0.1153,
          "close": 0.116,
          "volume": 1455658.0,
          "close_time": 1775379599999,
          "quote_volume": 168767.721,
          "trades": 1031,
          "taker_buy_base": 620101.0,
          "taker_buy_quote": 71924.8491
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.1159,
          "high": 0.1161,
          "low": 0.1143,
          "close": 0.1158,
          "volume": 1182448.0,
          "close_time": 1775383199999,
          "quote_volume": 136288.3112,
          "trades": 1036,
          "taker_buy_base": 596816.0,
          "taker_buy_quote": 68839.4501
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.1157,
          "high": 0.1176,
          "low": 0.1155,
          "close": 0.1165,
          "volume": 985842.0,
          "close_time": 1775386799999,
          "quote_volume": 114864.6456,
          "trades": 974,
          "taker_buy_base": 603836.0,
          "taker_buy_quote": 70380.1894
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.1167,
          "high": 0.1169,
          "low": 0.1149,
          "close": 0.1155,
          "volume": 432845.0,
          "close_time": 1775390399999,
          "quote_volume": 50103.4845,
          "trades": 408,
          "taker_buy_base": 252671.0,
          "taker_buy_quote": 29252.2593
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.1156,
          "high": 0.116,
          "low": 0.1146,
          "close": 0.1156,
          "volume": 393719.0,
          "close_time": 1775393999999,
          "quote_volume": 45382.4096,
          "trades": 391,
          "taker_buy_base": 216670.0,
          "taker_buy_quote": 24987.0472
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.1153,
          "high": 0.1197,
          "low": 0.1147,
          "close": 0.1188,
          "volume": 1603126.0,
          "close_time": 1775397599999,
          "quote_volume": 188794.1419,
          "trades": 1714,
          "taker_buy_base": 948320.0,
          "taker_buy_quote": 111700.97
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.1185,
          "high": 0.1194,
          "low": 0.1176,
          "close": 0.1181,
          "volume": 1258950.0,
          "close_time": 1775401199999,
          "quote_volume": 149314.8717,
          "trades": 866,
          "taker_buy_base": 648465.0,
          "taker_buy_quote": 76960.2129
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.118,
          "high": 0.1195,
          "low": 0.1168,
          "close": 0.1184,
          "volume": 1277295.0,
          "close_time": 1775404799999,
          "quote_volume": 151048.7761,
          "trades": 1266,
          "taker_buy_base": 737027.0,
          "taker_buy_quote": 87156.5523
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.1184,
          "high": 0.12,
          "low": 0.118,
          "close": 0.1183,
          "volume": 1123967.0,
          "close_time": 1775408399999,
          "quote_volume": 133565.4734,
          "trades": 870,
          "taker_buy_base": 638330.0,
          "taker_buy_quote": 75841.8989
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.1183,
          "high": 0.1201,
          "low": 0.1183,
          "close": 0.1192,
          "volume": 653816.0,
          "close_time": 1775411999999,
          "quote_volume": 77862.7618,
          "trades": 666,
          "taker_buy_base": 392392.0,
          "taker_buy_quote": 46767.301
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.1194,
          "high": 0.1195,
          "low": 0.1178,
          "close": 0.119,
          "volume": 632580.0,
          "close_time": 1775415599999,
          "quote_volume": 75059.3337,
          "trades": 648,
          "taker_buy_base": 356949.0,
          "taker_buy_quote": 42348.8421
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.1191,
          "high": 0.1197,
          "low": 0.1186,
          "close": 0.1192,
          "volume": 456734.0,
          "close_time": 1775419199999,
          "quote_volume": 54431.7647,
          "trades": 383,
          "taker_buy_base": 243958.0,
          "taker_buy_quote": 29072.5094
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.1191,
          "high": 0.1222,
          "low": 0.1191,
          "close": 0.1221,
          "volume": 1501749.0,
          "close_time": 1775422799999,
          "quote_volume": 180866.3511,
          "trades": 1552,
          "taker_buy_base": 951877.0,
          "taker_buy_quote": 114702.0594
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.1222,
          "high": 0.1247,
          "low": 0.1213,
          "close": 0.1238,
          "volume": 1529599.0,
          "close_time": 1775426399999,
          "quote_volume": 188101.1899,
          "trades": 1963,
          "taker_buy_base": 843138.0,
          "taker_buy_quote": 103708.1727
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.1239,
          "high": 0.1251,
          "low": 0.1217,
          "close": 0.1225,
          "volume": 1482531.0,
          "close_time": 1775429999999,
          "quote_volume": 182811.4588,
          "trades": 1564,
          "taker_buy_base": 694559.0,
          "taker_buy_quote": 85718.4695
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.1226,
          "high": 0.125,
          "low": 0.1207,
          "close": 0.1214,
          "volume": 1526339.0,
          "close_time": 1775433599999,
          "quote_volume": 186853.0909,
          "trades": 1941,
          "taker_buy_base": 699276.0,
          "taker_buy_quote": 85758.5522
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.1216,
          "high": 0.1227,
          "low": 0.1186,
          "close": 0.1195,
          "volume": 1304431.0,
          "close_time": 1775437199999,
          "quote_volume": 156615.9367,
          "trades": 1568,
          "taker_buy_base": 569629.0,
          "taker_buy_quote": 68535.5395
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.1196,
          "high": 0.1208,
          "low": 0.1189,
          "close": 0.12,
          "volume": 547584.0,
          "close_time": 1775440799999,
          "quote_volume": 65610.4866,
          "trades": 647,
          "taker_buy_base": 292453.0,
          "taker_buy_quote": 35056.6907
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.1199,
          "high": 0.1202,
          "low": 0.1188,
          "close": 0.1201,
          "volume": 450592.0,
          "close_time": 1775444399999,
          "quote_volume": 53864.3983,
          "trades": 580,
          "taker_buy_base": 252103.0,
          "taker_buy_quote": 30153.8853
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.1202,
          "high": 0.1216,
          "low": 0.1195,
          "close": 0.1216,
          "volume": 789554.0,
          "close_time": 1775447999999,
          "quote_volume": 95284.3922,
          "trades": 861,
          "taker_buy_base": 466176.0,
          "taker_buy_quote": 56309.2051
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.1216,
          "high": 0.1246,
          "low": 0.1214,
          "close": 0.124,
          "volume": 1602249.0,
          "close_time": 1775451599999,
          "quote_volume": 197227.4631,
          "trades": 1872,
          "taker_buy_base": 1012868.0,
          "taker_buy_quote": 124714.7028
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.1244,
          "high": 0.1247,
          "low": 0.1225,
          "close": 0.1229,
          "volume": 686590.0,
          "close_time": 1775455199999,
          "quote_volume": 84890.1115,
          "trades": 701,
          "taker_buy_base": 356882.0,
          "taker_buy_quote": 44114.1701
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.1229,
          "high": 0.127,
          "low": 0.1228,
          "close": 0.1265,
          "volume": 1548018.0,
          "close_time": 1775458799999,
          "quote_volume": 193511.5041,
          "trades": 2186,
          "taker_buy_base": 1008794.0,
          "taker_buy_quote": 126142.6041
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.1265,
          "high": 0.1265,
          "low": 0.1237,
          "close": 0.124,
          "volume": 752101.0,
          "close_time": 1775462399999,
          "quote_volume": 94040.7108,
          "trades": 898,
          "taker_buy_base": 323525.0,
          "taker_buy_quote": 40471.8961
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.1242,
          "high": 0.1246,
          "low": 0.1233,
          "close": 0.1238,
          "volume": 577140.0,
          "close_time": 1775465999999,
          "quote_volume": 71491.9919,
          "trades": 630,
          "taker_buy_base": 206245.0,
          "taker_buy_quote": 25545.014
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.1236,
          "high": 0.1245,
          "low": 0.1229,
          "close": 0.1245,
          "volume": 772724.0,
          "close_time": 1775469599999,
          "quote_volume": 95548.4524,
          "trades": 833,
          "taker_buy_base": 314088.0,
          "taker_buy_quote": 38850.4511
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.1245,
          "high": 0.1266,
          "low": 0.1231,
          "close": 0.1235,
          "volume": 1274551.0,
          "close_time": 1775473199999,
          "quote_volume": 159341.7562,
          "trades": 1758,
          "taker_buy_base": 536752.0,
          "taker_buy_quote": 67312.8634
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.1233,
          "high": 0.1264,
          "low": 0.1232,
          "close": 0.1251,
          "volume": 1781339.0,
          "close_time": 1775476799999,
          "quote_volume": 223136.621,
          "trades": 1491,
          "taker_buy_base": 1150722.0,
          "taker_buy_quote": 144414.8556
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.125,
          "high": 0.1266,
          "low": 0.1239,
          "close": 0.124,
          "volume": 1727995.0,
          "close_time": 1775480399999,
          "quote_volume": 216102.0931,
          "trades": 1790,
          "taker_buy_base": 602630.0,
          "taker_buy_quote": 75598.1268
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.124,
          "high": 0.124,
          "low": 0.1214,
          "close": 0.1216,
          "volume": 1016323.0,
          "close_time": 1775483999999,
          "quote_volume": 124562.0765,
          "trades": 1308,
          "taker_buy_base": 417253.0,
          "taker_buy_quote": 51133.8781
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.1215,
          "high": 0.1238,
          "low": 0.1209,
          "close": 0.1225,
          "volume": 1149476.0,
          "close_time": 1775487599999,
          "quote_volume": 140746.9134,
          "trades": 1200,
          "taker_buy_base": 534073.0,
          "taker_buy_quote": 65433.274
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.1224,
          "high": 0.1233,
          "low": 0.1221,
          "close": 0.1227,
          "volume": 435016.0,
          "close_time": 1775491199999,
          "quote_volume": 53361.4541,
          "trades": 465,
          "taker_buy_base": 223260.0,
          "taker_buy_quote": 27385.2087
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.1228,
          "high": 0.1235,
          "low": 0.122,
          "close": 0.1231,
          "volume": 616880.0,
          "close_time": 1775494799999,
          "quote_volume": 75763.7937,
          "trades": 714,
          "taker_buy_base": 286695.0,
          "taker_buy_quote": 35236.2187
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.1231,
          "high": 0.1243,
          "low": 0.1223,
          "close": 0.1239,
          "volume": 450794.0,
          "close_time": 1775498399999,
          "quote_volume": 55555.237,
          "trades": 666,
          "taker_buy_base": 222921.0,
          "taker_buy_quote": 27512.537
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.1238,
          "high": 0.1247,
          "low": 0.1229,
          "close": 0.123,
          "volume": 614483.0,
          "close_time": 1775501999999,
          "quote_volume": 76050.5967,
          "trades": 688,
          "taker_buy_base": 302763.0,
          "taker_buy_quote": 37485.3127
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.123,
          "high": 0.123,
          "low": 0.1207,
          "close": 0.1208,
          "volume": 541202.0,
          "close_time": 1775505599999,
          "quote_volume": 65831.3832,
          "trades": 806,
          "taker_buy_base": 217362.0,
          "taker_buy_quote": 26412.7112
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.1206,
          "high": 0.1213,
          "low": 0.1203,
          "close": 0.1211,
          "volume": 273264.0,
          "close_time": 1775509199999,
          "quote_volume": 32994.9223,
          "trades": 396,
          "taker_buy_base": 132569.0,
          "taker_buy_quote": 16017.1463
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.1212,
          "high": 0.1212,
          "low": 0.1196,
          "close": 0.12,
          "volume": 526572.0,
          "close_time": 1775512799999,
          "quote_volume": 63442.705,
          "trades": 621,
          "taker_buy_base": 289364.0,
          "taker_buy_quote": 34892.6272
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.1198,
          "high": 0.1201,
          "low": 0.1187,
          "close": 0.1188,
          "volume": 442020.0,
          "close_time": 1775516399999,
          "quote_volume": 52696.715,
          "trades": 582,
          "taker_buy_base": 131324.0,
          "taker_buy_quote": 15660.7313
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.1189,
          "high": 0.1202,
          "low": 0.1185,
          "close": 0.1187,
          "volume": 747444.0,
          "close_time": 1775519999999,
          "quote_volume": 89081.2468,
          "trades": 883,
          "taker_buy_base": 322785.0,
          "taker_buy_quote": 38488.5235
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.1185,
          "high": 0.1192,
          "low": 0.1165,
          "close": 0.1166,
          "volume": 721088.0,
          "close_time": 1775523599999,
          "quote_volume": 84726.7763,
          "trades": 942,
          "taker_buy_base": 267448.0,
          "taker_buy_quote": 31445.2692
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.1165,
          "high": 0.1175,
          "low": 0.1149,
          "close": 0.1153,
          "volume": 959027.0,
          "close_time": 1775527199999,
          "quote_volume": 111346.1276,
          "trades": 1037,
          "taker_buy_base": 314380.0,
          "taker_buy_quote": 36593.0287
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.1152,
          "high": 0.1154,
          "low": 0.1143,
          "close": 0.1145,
          "volume": 670827.0,
          "close_time": 1775530799999,
          "quote_volume": 76969.7739,
          "trades": 688,
          "taker_buy_base": 347222.0,
          "taker_buy_quote": 39851.7641
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.1147,
          "high": 0.1161,
          "low": 0.1136,
          "close": 0.1153,
          "volume": 1074784.0,
          "close_time": 1775534399999,
          "quote_volume": 123269.5591,
          "trades": 1012,
          "taker_buy_base": 507636.0,
          "taker_buy_quote": 58303.0218
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.1152,
          "high": 0.1152,
          "low": 0.1124,
          "close": 0.113,
          "volume": 1285054.0,
          "close_time": 1775537999999,
          "quote_volume": 145602.3929,
          "trades": 1304,
          "taker_buy_base": 472126.0,
          "taker_buy_quote": 53509.1249
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.1131,
          "high": 0.1134,
          "low": 0.1121,
          "close": 0.1124,
          "volume": 677921.0,
          "close_time": 1775541599999,
          "quote_volume": 76418.2603,
          "trades": 521,
          "taker_buy_base": 339073.0,
          "taker_buy_quote": 38248.1282
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.1126,
          "high": 0.1128,
          "low": 0.1117,
          "close": 0.112,
          "volume": 768486.0,
          "close_time": 1775545199999,
          "quote_volume": 86211.313,
          "trades": 515,
          "taker_buy_base": 404629.0,
          "taker_buy_quote": 45392.6756
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.1121,
          "high": 0.1136,
          "low": 0.1119,
          "close": 0.1131,
          "volume": 996843.0,
          "close_time": 1775548799999,
          "quote_volume": 112602.6978,
          "trades": 936,
          "taker_buy_base": 543795.0,
          "taker_buy_quote": 61476.603
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.1131,
          "high": 0.1146,
          "low": 0.1131,
          "close": 0.1142,
          "volume": 936082.0,
          "close_time": 1775552399999,
          "quote_volume": 106706.0265,
          "trades": 700,
          "taker_buy_base": 565486.0,
          "taker_buy_quote": 64424.2208
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.1141,
          "high": 0.1152,
          "low": 0.114,
          "close": 0.1146,
          "volume": 663489.0,
          "close_time": 1775555999999,
          "quote_volume": 76135.4154,
          "trades": 625,
          "taker_buy_base": 315814.0,
          "taker_buy_quote": 36240.9847
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.1145,
          "high": 0.1153,
          "low": 0.1126,
          "close": 0.1127,
          "volume": 878739.0,
          "close_time": 1775559599999,
          "quote_volume": 100055.1144,
          "trades": 865,
          "taker_buy_base": 342107.0,
          "taker_buy_quote": 38980.2698
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.1126,
          "high": 0.1129,
          "low": 0.1119,
          "close": 0.1122,
          "volume": 495641.0,
          "close_time": 1775563199999,
          "quote_volume": 55654.1372,
          "trades": 603,
          "taker_buy_base": 231162.0,
          "taker_buy_quote": 25957.1193
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.1122,
          "high": 0.1129,
          "low": 0.1116,
          "close": 0.1127,
          "volume": 1254933.0,
          "close_time": 1775566799999,
          "quote_volume": 140867.6658,
          "trades": 961,
          "taker_buy_base": 483661.0,
          "taker_buy_quote": 54356.0936
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.1129,
          "high": 0.1145,
          "low": 0.1129,
          "close": 0.1137,
          "volume": 919052.0,
          "close_time": 1775570399999,
          "quote_volume": 104591.8815,
          "trades": 964,
          "taker_buy_base": 530877.0,
          "taker_buy_quote": 60418.63
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.1138,
          "high": 0.1168,
          "low": 0.1132,
          "close": 0.1158,
          "volume": 2667810.0,
          "close_time": 1775573999999,
          "quote_volume": 307818.56,
          "trades": 2070,
          "taker_buy_base": 1367365.0,
          "taker_buy_quote": 157795.9855
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.1157,
          "high": 0.1157,
          "low": 0.1136,
          "close": 0.1142,
          "volume": 1009956.0,
          "close_time": 1775577599999,
          "quote_volume": 115708.7052,
          "trades": 948,
          "taker_buy_base": 458087.0,
          "taker_buy_quote": 52448.6999
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.1144,
          "high": 0.1152,
          "low": 0.1121,
          "close": 0.1126,
          "volume": 913662.0,
          "close_time": 1775581199999,
          "quote_volume": 103425.6685,
          "trades": 1125,
          "taker_buy_base": 419357.0,
          "taker_buy_quote": 47531.9999
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.1125,
          "high": 0.1131,
          "low": 0.1118,
          "close": 0.1124,
          "volume": 355619.0,
          "close_time": 1775584799999,
          "quote_volume": 39932.8911,
          "trades": 328,
          "taker_buy_base": 184889.0,
          "taker_buy_quote": 20766.3578
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.1125,
          "high": 0.1125,
          "low": 0.1108,
          "close": 0.111,
          "volume": 519977.0,
          "close_time": 1775588399999,
          "quote_volume": 57968.1806,
          "trades": 603,
          "taker_buy_base": 291916.0,
          "taker_buy_quote": 32541.7123
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.1109,
          "high": 0.1121,
          "low": 0.1107,
          "close": 0.112,
          "volume": 622329.0,
          "close_time": 1775591999999,
          "quote_volume": 69382.2493,
          "trades": 581,
          "taker_buy_base": 333078.0,
          "taker_buy_quote": 37143.0932
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.112,
          "high": 0.1129,
          "low": 0.1112,
          "close": 0.1122,
          "volume": 930007.0,
          "close_time": 1775595599999,
          "quote_volume": 104346.1647,
          "trades": 922,
          "taker_buy_base": 462121.0,
          "taker_buy_quote": 51895.261
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.1121,
          "high": 0.1144,
          "low": 0.112,
          "close": 0.1139,
          "volume": 1187526.0,
          "close_time": 1775599199999,
          "quote_volume": 134993.9869,
          "trades": 1139,
          "taker_buy_base": 702133.0,
          "taker_buy_quote": 79878.8029
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.1139,
          "high": 0.1154,
          "low": 0.1134,
          "close": 0.1154,
          "volume": 1672297.0,
          "close_time": 1775602799999,
          "quote_volume": 191359.3931,
          "trades": 1128,
          "taker_buy_base": 664369.0,
          "taker_buy_quote": 76026.9224
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.1155,
          "high": 0.1203,
          "low": 0.1149,
          "close": 0.1171,
          "volume": 2778479.0,
          "close_time": 1775606399999,
          "quote_volume": 328677.6895,
          "trades": 3056,
          "taker_buy_base": 1554543.0,
          "taker_buy_quote": 184123.2942
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.1171,
          "high": 0.1193,
          "low": 0.1165,
          "close": 0.118,
          "volume": 1960633.0,
          "close_time": 1775609999999,
          "quote_volume": 231242.6777,
          "trades": 1517,
          "taker_buy_base": 1026188.0,
          "taker_buy_quote": 121089.7371
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.1178,
          "high": 0.1191,
          "low": 0.1168,
          "close": 0.1184,
          "volume": 1218253.0,
          "close_time": 1775613599999,
          "quote_volume": 144075.9489,
          "trades": 1164,
          "taker_buy_base": 571874.0,
          "taker_buy_quote": 67637.6509
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.1184,
          "high": 0.1203,
          "low": 0.1174,
          "close": 0.1195,
          "volume": 1024206.0,
          "close_time": 1775617199999,
          "quote_volume": 121634.8763,
          "trades": 1076,
          "taker_buy_base": 560494.0,
          "taker_buy_quote": 66518.7049
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.1195,
          "high": 0.1196,
          "low": 0.1179,
          "close": 0.1184,
          "volume": 748327.0,
          "close_time": 1775620799999,
          "quote_volume": 88933.2152,
          "trades": 677,
          "taker_buy_base": 325157.0,
          "taker_buy_quote": 38665.0412
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.1183,
          "high": 0.123,
          "low": 0.118,
          "close": 0.1215,
          "volume": 1851003.0,
          "close_time": 1775624399999,
          "quote_volume": 223536.5435,
          "trades": 1774,
          "taker_buy_base": 1132485.0,
          "taker_buy_quote": 136813.0994
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.1215,
          "high": 0.1247,
          "low": 0.1208,
          "close": 0.1235,
          "volume": 1652119.0,
          "close_time": 1775627999999,
          "quote_volume": 202508.3656,
          "trades": 1847,
          "taker_buy_base": 831667.0,
          "taker_buy_quote": 101944.7716
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.1235,
          "high": 0.1242,
          "low": 0.1214,
          "close": 0.1223,
          "volume": 1584749.0,
          "close_time": 1775631599999,
          "quote_volume": 194536.6337,
          "trades": 1272,
          "taker_buy_base": 687393.0,
          "taker_buy_quote": 84548.7443
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.1221,
          "high": 0.1241,
          "low": 0.1221,
          "close": 0.1232,
          "volume": 792141.0,
          "close_time": 1775635199999,
          "quote_volume": 97512.0507,
          "trades": 863,
          "taker_buy_base": 443659.0,
          "taker_buy_quote": 54626.9295
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.1231,
          "high": 0.1242,
          "low": 0.1221,
          "close": 0.1225,
          "volume": 1053996.0,
          "close_time": 1775638799999,
          "quote_volume": 129938.9974,
          "trades": 933,
          "taker_buy_base": 603428.0,
          "taker_buy_quote": 74415.8469
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.1225,
          "high": 0.1231,
          "low": 0.1221,
          "close": 0.1225,
          "volume": 822638.0,
          "close_time": 1775642399999,
          "quote_volume": 100883.1291,
          "trades": 746,
          "taker_buy_base": 380376.0,
          "taker_buy_quote": 46659.7224
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.1225,
          "high": 0.1231,
          "low": 0.1217,
          "close": 0.1226,
          "volume": 1172640.0,
          "close_time": 1775645999999,
          "quote_volume": 143464.726,
          "trades": 870,
          "taker_buy_base": 729644.0,
          "taker_buy_quote": 89292.3303
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.1225,
          "high": 0.1229,
          "low": 0.1215,
          "close": 0.1216,
          "volume": 390579.0,
          "close_time": 1775649599999,
          "quote_volume": 47714.5094,
          "trades": 375,
          "taker_buy_base": 192684.0,
          "taker_buy_quote": 23556.5317
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.1216,
          "high": 0.1216,
          "low": 0.1196,
          "close": 0.1197,
          "volume": 847302.0,
          "close_time": 1775653199999,
          "quote_volume": 101886.4565,
          "trades": 1138,
          "taker_buy_base": 265396.0,
          "taker_buy_quote": 31922.9873
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.1197,
          "high": 0.1203,
          "low": 0.1186,
          "close": 0.119,
          "volume": 1309409.0,
          "close_time": 1775656799999,
          "quote_volume": 156076.9752,
          "trades": 1138,
          "taker_buy_base": 625559.0,
          "taker_buy_quote": 74565.5162
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.119,
          "high": 0.1195,
          "low": 0.1163,
          "close": 0.1166,
          "volume": 1372549.0,
          "close_time": 1775660399999,
          "quote_volume": 161609.3569,
          "trades": 1293,
          "taker_buy_base": 488387.0,
          "taker_buy_quote": 57539.6618
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.1166,
          "high": 0.1171,
          "low": 0.1156,
          "close": 0.1158,
          "volume": 580511.0,
          "close_time": 1775663999999,
          "quote_volume": 67477.6582,
          "trades": 603,
          "taker_buy_base": 263225.0,
          "taker_buy_quote": 30627.0884
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.1158,
          "high": 0.1168,
          "low": 0.1156,
          "close": 0.1168,
          "volume": 377734.0,
          "close_time": 1775667599999,
          "quote_volume": 43876.9021,
          "trades": 364,
          "taker_buy_base": 203560.0,
          "taker_buy_quote": 23655.4183
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.1167,
          "high": 0.117,
          "low": 0.1164,
          "close": 0.1166,
          "volume": 329696.0,
          "close_time": 1775671199999,
          "quote_volume": 38460.9232,
          "trades": 275,
          "taker_buy_base": 176255.0,
          "taker_buy_quote": 20560.7277
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.1165,
          "high": 0.1166,
          "low": 0.1156,
          "close": 0.1159,
          "volume": 337569.0,
          "close_time": 1775674799999,
          "quote_volume": 39213.1818,
          "trades": 286,
          "taker_buy_base": 163514.0,
          "taker_buy_quote": 19003.1651
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.1159,
          "high": 0.1161,
          "low": 0.1154,
          "close": 0.1161,
          "volume": 225423.0,
          "close_time": 1775678399999,
          "quote_volume": 26099.1181,
          "trades": 220,
          "taker_buy_base": 148538.0,
          "taker_buy_quote": 17202.9952
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.1162,
          "high": 0.1164,
          "low": 0.1155,
          "close": 0.116,
          "volume": 260597.0,
          "close_time": 1775681999999,
          "quote_volume": 30217.0638,
          "trades": 214,
          "taker_buy_base": 167442.0,
          "taker_buy_quote": 19418.1775
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.1161,
          "high": 0.1182,
          "low": 0.1159,
          "close": 0.1181,
          "volume": 676956.0,
          "close_time": 1775685599999,
          "quote_volume": 79412.535,
          "trades": 603,
          "taker_buy_base": 408161.0,
          "taker_buy_quote": 47844.6485
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.1181,
          "high": 0.1182,
          "low": 0.1162,
          "close": 0.1162,
          "volume": 242623.0,
          "close_time": 1775689199999,
          "quote_volume": 28390.0715,
          "trades": 356,
          "taker_buy_base": 117996.0,
          "taker_buy_quote": 13820.3554
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.1161,
          "high": 0.1161,
          "low": 0.1139,
          "close": 0.1141,
          "volume": 866978.0,
          "close_time": 1775692799999,
          "quote_volume": 99537.1024,
          "trades": 1091,
          "taker_buy_base": 361472.0,
          "taker_buy_quote": 41457.3689
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.114,
          "high": 0.1146,
          "low": 0.1132,
          "close": 0.1135,
          "volume": 659513.0,
          "close_time": 1775696399999,
          "quote_volume": 75045.5847,
          "trades": 691,
          "taker_buy_base": 308572.0,
          "taker_buy_quote": 35117.4136
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.1137,
          "high": 0.1137,
          "low": 0.1121,
          "close": 0.1123,
          "volume": 546862.0,
          "close_time": 1775699999999,
          "quote_volume": 61661.1114,
          "trades": 656,
          "taker_buy_base": 315733.0,
          "taker_buy_quote": 35591.3672
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.1122,
          "high": 0.1132,
          "low": 0.1118,
          "close": 0.1128,
          "volume": 476064.0,
          "close_time": 1775703599999,
          "quote_volume": 53536.4232,
          "trades": 451,
          "taker_buy_base": 259649.0,
          "taker_buy_quote": 29228.197
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.1129,
          "high": 0.113,
          "low": 0.1104,
          "close": 0.1106,
          "volume": 911894.0,
          "close_time": 1775707199999,
          "quote_volume": 101677.3467,
          "trades": 990,
          "taker_buy_base": 366319.0,
          "taker_buy_quote": 40873.3066
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.1106,
          "high": 0.1111,
          "low": 0.1091,
          "close": 0.1095,
          "volume": 836820.0,
          "close_time": 1775710799999,
          "quote_volume": 91926.0643,
          "trades": 905,
          "taker_buy_base": 324166.0,
          "taker_buy_quote": 35609.9923
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.1095,
          "high": 0.1104,
          "low": 0.1095,
          "close": 0.1099,
          "volume": 335858.0,
          "close_time": 1775714399999,
          "quote_volume": 36967.1389,
          "trades": 296,
          "taker_buy_base": 154939.0,
          "taker_buy_quote": 17057.9788
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.1099,
          "high": 0.1112,
          "low": 0.1095,
          "close": 0.1106,
          "volume": 800505.0,
          "close_time": 1775717999999,
          "quote_volume": 88359.8766,
          "trades": 560,
          "taker_buy_base": 456807.0,
          "taker_buy_quote": 50503.4196
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.1107,
          "high": 0.1115,
          "low": 0.1107,
          "close": 0.111,
          "volume": 593501.0,
          "close_time": 1775721599999,
          "quote_volume": 66018.5225,
          "trades": 429,
          "taker_buy_base": 210891.0,
          "taker_buy_quote": 23456.1927
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.1109,
          "high": 0.1122,
          "low": 0.1108,
          "close": 0.1117,
          "volume": 478262.0,
          "close_time": 1775725199999,
          "quote_volume": 53411.4315,
          "trades": 410,
          "taker_buy_base": 238618.0,
          "taker_buy_quote": 26686.8079
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.1116,
          "high": 0.1116,
          "low": 0.1107,
          "close": 0.1111,
          "volume": 387682.0,
          "close_time": 1775728799999,
          "quote_volume": 43072.3823,
          "trades": 378,
          "taker_buy_base": 146471.0,
          "taker_buy_quote": 16263.9167
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.111,
          "high": 0.1116,
          "low": 0.1108,
          "close": 0.111,
          "volume": 225357.0,
          "close_time": 1775732399999,
          "quote_volume": 25068.6939,
          "trades": 198,
          "taker_buy_base": 109188.0,
          "taker_buy_quote": 12146.5269
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.1108,
          "high": 0.1121,
          "low": 0.1105,
          "close": 0.1119,
          "volume": 566687.0,
          "close_time": 1775735999999,
          "quote_volume": 63034.5044,
          "trades": 501,
          "taker_buy_base": 360044.0,
          "taker_buy_quote": 40087.5853
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.1119,
          "high": 0.1123,
          "low": 0.111,
          "close": 0.1112,
          "volume": 962484.0,
          "close_time": 1775739599999,
          "quote_volume": 107336.5458,
          "trades": 917,
          "taker_buy_base": 504087.0,
          "taker_buy_quote": 56268.1922
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.1112,
          "high": 0.1135,
          "low": 0.1106,
          "close": 0.1133,
          "volume": 1165762.0,
          "close_time": 1775743199999,
          "quote_volume": 130586.7882,
          "trades": 1161,
          "taker_buy_base": 752333.0,
          "taker_buy_quote": 84379.4356
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.1132,
          "high": 0.1159,
          "low": 0.1123,
          "close": 0.1148,
          "volume": 1567404.0,
          "close_time": 1775746799999,
          "quote_volume": 179106.2039,
          "trades": 1775,
          "taker_buy_base": 988340.0,
          "taker_buy_quote": 112922.6828
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.115,
          "high": 0.1153,
          "low": 0.1136,
          "close": 0.1148,
          "volume": 713715.0,
          "close_time": 1775750399999,
          "quote_volume": 81623.4154,
          "trades": 857,
          "taker_buy_base": 316901.0,
          "taker_buy_quote": 36307.0345
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.1149,
          "high": 0.1159,
          "low": 0.1141,
          "close": 0.1143,
          "volume": 741612.0,
          "close_time": 1775753999999,
          "quote_volume": 85426.4842,
          "trades": 697,
          "taker_buy_base": 303089.0,
          "taker_buy_quote": 34927.5852
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.1143,
          "high": 0.1146,
          "low": 0.1128,
          "close": 0.1134,
          "volume": 724281.0,
          "close_time": 1775757599999,
          "quote_volume": 82310.3528,
          "trades": 953,
          "taker_buy_base": 320318.0,
          "taker_buy_quote": 36364.3613
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.1135,
          "high": 0.1135,
          "low": 0.1114,
          "close": 0.1128,
          "volume": 768362.0,
          "close_time": 1775761199999,
          "quote_volume": 86261.1775,
          "trades": 1016,
          "taker_buy_base": 269453.0,
          "taker_buy_quote": 30257.9751
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.1127,
          "high": 0.1133,
          "low": 0.1119,
          "close": 0.1121,
          "volume": 481753.0,
          "close_time": 1775764799999,
          "quote_volume": 54194.5704,
          "trades": 523,
          "taker_buy_base": 195935.0,
          "taker_buy_quote": 22066.1646
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.1121,
          "high": 0.1132,
          "low": 0.1118,
          "close": 0.1128,
          "volume": 491724.0,
          "close_time": 1775768399999,
          "quote_volume": 55354.515,
          "trades": 454,
          "taker_buy_base": 220793.0,
          "taker_buy_quote": 24895.7387
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.1129,
          "high": 0.1149,
          "low": 0.1128,
          "close": 0.1136,
          "volume": 745620.0,
          "close_time": 1775771999999,
          "quote_volume": 84929.9062,
          "trades": 1190,
          "taker_buy_base": 505639.0,
          "taker_buy_quote": 57575.73
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.1137,
          "high": 0.1155,
          "low": 0.1132,
          "close": 0.1132,
          "volume": 916809.0,
          "close_time": 1775775599999,
          "quote_volume": 105093.2993,
          "trades": 1011,
          "taker_buy_base": 584702.0,
          "taker_buy_quote": 67101.6829
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.1132,
          "high": 0.1132,
          "low": 0.1118,
          "close": 0.1122,
          "volume": 374694.0,
          "close_time": 1775779199999,
          "quote_volume": 42133.493,
          "trades": 649,
          "taker_buy_base": 195057.0,
          "taker_buy_quote": 21928.9665
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.1121,
          "high": 0.1129,
          "low": 0.1113,
          "close": 0.1114,
          "volume": 365029.0,
          "close_time": 1775782799999,
          "quote_volume": 40878.1431,
          "trades": 541,
          "taker_buy_base": 161506.0,
          "taker_buy_quote": 18121.6638
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.1114,
          "high": 0.1127,
          "low": 0.1114,
          "close": 0.1118,
          "volume": 222263.0,
          "close_time": 1775786399999,
          "quote_volume": 24883.1322,
          "trades": 239,
          "taker_buy_base": 94263.0,
          "taker_buy_quote": 10552.5449
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.1118,
          "high": 0.1122,
          "low": 0.1111,
          "close": 0.1111,
          "volume": 221912.0,
          "close_time": 1775789999999,
          "quote_volume": 24780.8356,
          "trades": 308,
          "taker_buy_base": 106335.0,
          "taker_buy_quote": 11882.918
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.1111,
          "high": 0.1115,
          "low": 0.1108,
          "close": 0.1109,
          "volume": 153552.0,
          "close_time": 1775793599999,
          "quote_volume": 17056.5752,
          "trades": 207,
          "taker_buy_base": 75523.0,
          "taker_buy_quote": 8394.0678
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.1109,
          "high": 0.1118,
          "low": 0.1109,
          "close": 0.1116,
          "volume": 306512.0,
          "close_time": 1775797199999,
          "quote_volume": 34126.1718,
          "trades": 384,
          "taker_buy_base": 173526.0,
          "taker_buy_quote": 19326.8958
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.1115,
          "high": 0.1117,
          "low": 0.1109,
          "close": 0.111,
          "volume": 370036.0,
          "close_time": 1775800799999,
          "quote_volume": 41116.3726,
          "trades": 282,
          "taker_buy_base": 293837.0,
          "taker_buy_quote": 32639.1602
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.111,
          "high": 0.1111,
          "low": 0.1097,
          "close": 0.1104,
          "volume": 450472.0,
          "close_time": 1775804399999,
          "quote_volume": 49721.4968,
          "trades": 663,
          "taker_buy_base": 120305.0,
          "taker_buy_quote": 13279.336
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.1104,
          "high": 0.1108,
          "low": 0.1097,
          "close": 0.1106,
          "volume": 237479.0,
          "close_time": 1775807999999,
          "quote_volume": 26183.4464,
          "trades": 342,
          "taker_buy_base": 120866.0,
          "taker_buy_quote": 13345.8393
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.1106,
          "high": 0.1107,
          "low": 0.1097,
          "close": 0.1099,
          "volume": 340495.0,
          "close_time": 1775811599999,
          "quote_volume": 37511.6993,
          "trades": 332,
          "taker_buy_base": 115437.0,
          "taker_buy_quote": 12727.7117
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 0.11,
          "high": 0.1104,
          "low": 0.1094,
          "close": 0.1095,
          "volume": 264952.0,
          "close_time": 1775815199999,
          "quote_volume": 29121.2118,
          "trades": 244,
          "taker_buy_base": 100529.0,
          "taker_buy_quote": 11054.127
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 0.1094,
          "high": 0.1105,
          "low": 0.1091,
          "close": 0.1095,
          "volume": 336709.0,
          "close_time": 1775818799999,
          "quote_volume": 36916.6702,
          "trades": 414,
          "taker_buy_base": 138931.0,
          "taker_buy_quote": 15267.027
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 0.1094,
          "high": 0.1101,
          "low": 0.1093,
          "close": 0.1098,
          "volume": 245238.0,
          "close_time": 1775822399999,
          "quote_volume": 26884.6137,
          "trades": 303,
          "taker_buy_base": 137484.0,
          "taker_buy_quote": 15072.4597
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.1097,
          "high": 0.1112,
          "low": 0.1096,
          "close": 0.1099,
          "volume": 598142.0,
          "close_time": 1775825999999,
          "quote_volume": 66000.7739,
          "trades": 674,
          "taker_buy_base": 382669.0,
          "taker_buy_quote": 42253.9966
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 0.1099,
          "high": 0.1102,
          "low": 0.1093,
          "close": 0.11,
          "volume": 383056.0,
          "close_time": 1775829599999,
          "quote_volume": 42025.0389,
          "trades": 306,
          "taker_buy_base": 164493.0,
          "taker_buy_quote": 18063.7697
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 0.1099,
          "high": 0.1121,
          "low": 0.1099,
          "close": 0.1121,
          "volume": 761618.0,
          "close_time": 1775833199999,
          "quote_volume": 84626.64,
          "trades": 846,
          "taker_buy_base": 400546.0,
          "taker_buy_quote": 44472.4268
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 0.1121,
          "high": 0.1128,
          "low": 0.1119,
          "close": 0.1123,
          "volume": 634219.0,
          "close_time": 1775836799999,
          "quote_volume": 71312.8163,
          "trades": 680,
          "taker_buy_base": 322702.0,
          "taker_buy_quote": 36292.3034
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.1124,
          "high": 0.1131,
          "low": 0.1109,
          "close": 0.1115,
          "volume": 612243.0,
          "close_time": 1775840399999,
          "quote_volume": 68586.0171,
          "trades": 664,
          "taker_buy_base": 335493.0,
          "taker_buy_quote": 37608.9292
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 0.1114,
          "high": 0.1117,
          "low": 0.1108,
          "close": 0.1115,
          "volume": 356579.0,
          "close_time": 1775843999999,
          "quote_volume": 39645.2151,
          "trades": 303,
          "taker_buy_base": 239137.0,
          "taker_buy_quote": 26585.1661
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 0.1115,
          "high": 0.112,
          "low": 0.1107,
          "close": 0.1118,
          "volume": 499268.0,
          "close_time": 1775847599999,
          "quote_volume": 55644.0507,
          "trades": 454,
          "taker_buy_base": 304717.0,
          "taker_buy_quote": 33972.893
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 0.1119,
          "high": 0.1125,
          "low": 0.1116,
          "close": 0.1122,
          "volume": 373039.0,
          "close_time": 1775851199999,
          "quote_volume": 41826.8101,
          "trades": 502,
          "taker_buy_base": 262061.0,
          "taker_buy_quote": 29392.4093
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.1122,
          "high": 0.1122,
          "low": 0.1113,
          "close": 0.1118,
          "volume": 124216.0,
          "close_time": 1775854799999,
          "quote_volume": 13883.8245,
          "trades": 173,
          "taker_buy_base": 64589.0,
          "taker_buy_quote": 7220.3598
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 0.1119,
          "high": 0.1119,
          "low": 0.1105,
          "close": 0.1112,
          "volume": 397424.0,
          "close_time": 1775858399999,
          "quote_volume": 44114.9927,
          "trades": 496,
          "taker_buy_base": 157442.0,
          "taker_buy_quote": 17486.2917
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 0.1114,
          "high": 0.1114,
          "low": 0.1101,
          "close": 0.1101,
          "volume": 134767.0,
          "close_time": 1775861999999,
          "quote_volume": 14930.1303,
          "trades": 185,
          "taker_buy_base": 50323.0,
          "taker_buy_quote": 5581.8802
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 0.1102,
          "high": 0.1102,
          "low": 0.1098,
          "close": 0.1101,
          "volume": 81077.0,
          "close_time": 1775865599999,
          "quote_volume": 8914.1962,
          "trades": 154,
          "taker_buy_base": 54570.0,
          "taker_buy_quote": 5999.598
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.11,
          "high": 0.1104,
          "low": 0.1095,
          "close": 0.1099,
          "volume": 245983.0,
          "close_time": 1775869199999,
          "quote_volume": 27014.7489,
          "trades": 362,
          "taker_buy_base": 89710.0,
          "taker_buy_quote": 9850.3157
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 0.1099,
          "high": 0.1101,
          "low": 0.1085,
          "close": 0.109,
          "volume": 443601.0,
          "close_time": 1775872799999,
          "quote_volume": 48377.4287,
          "trades": 607,
          "taker_buy_base": 159338.0,
          "taker_buy_quote": 17405.2487
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 0.109,
          "high": 0.1101,
          "low": 0.109,
          "close": 0.1098,
          "volume": 213385.0,
          "close_time": 1775876399999,
          "quote_volume": 23390.0046,
          "trades": 306,
          "taker_buy_base": 141656.0,
          "taker_buy_quote": 15530.8911
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 0.1098,
          "high": 0.11,
          "low": 0.1087,
          "close": 0.1087,
          "volume": 163708.0,
          "close_time": 1775879999999,
          "quote_volume": 17930.8324,
          "trades": 214,
          "taker_buy_base": 69607.0,
          "taker_buy_quote": 7634.9803
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.1088,
          "high": 0.1094,
          "low": 0.1086,
          "close": 0.1089,
          "volume": 124380.0,
          "close_time": 1775883599999,
          "quote_volume": 13557.0854,
          "trades": 148,
          "taker_buy_base": 72143.0,
          "taker_buy_quote": 7867.8097
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 0.109,
          "high": 0.1091,
          "low": 0.1075,
          "close": 0.1077,
          "volume": 787547.0,
          "close_time": 1775887199999,
          "quote_volume": 85061.7319,
          "trades": 814,
          "taker_buy_base": 156307.0,
          "taker_buy_quote": 16917.2861
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 0.1077,
          "high": 0.1078,
          "low": 0.1068,
          "close": 0.107,
          "volume": 459823.0,
          "close_time": 1775890799999,
          "quote_volume": 49247.7802,
          "trades": 371,
          "taker_buy_base": 141769.0,
          "taker_buy_quote": 15215.7031
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 0.1069,
          "high": 0.1072,
          "low": 0.1065,
          "close": 0.1065,
          "volume": 841053.0,
          "close_time": 1775894399999,
          "quote_volume": 89899.9629,
          "trades": 937,
          "taker_buy_base": 293268.0,
          "taker_buy_quote": 31365.4698
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.1064,
          "high": 0.1073,
          "low": 0.1058,
          "close": 0.1069,
          "volume": 405589.0,
          "close_time": 1775897999999,
          "quote_volume": 43309.1215,
          "trades": 412,
          "taker_buy_base": 288142.0,
          "taker_buy_quote": 30802.1595
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 0.107,
          "high": 0.1073,
          "low": 0.1066,
          "close": 0.1068,
          "volume": 184503.0,
          "close_time": 1775901599999,
          "quote_volume": 19743.8279,
          "trades": 202,
          "taker_buy_base": 104791.0,
          "taker_buy_quote": 11216.6605
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 0.107,
          "high": 0.1079,
          "low": 0.1069,
          "close": 0.1078,
          "volume": 801629.0,
          "close_time": 1775905199999,
          "quote_volume": 86043.8995,
          "trades": 722,
          "taker_buy_base": 579509.0,
          "taker_buy_quote": 62207.9437
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 0.1078,
          "high": 0.1086,
          "low": 0.1077,
          "close": 0.108,
          "volume": 480584.0,
          "close_time": 1775908799999,
          "quote_volume": 51974.452,
          "trades": 380,
          "taker_buy_base": 301325.0,
          "taker_buy_quote": 32596.5867
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.1082,
          "high": 0.1083,
          "low": 0.1073,
          "close": 0.1074,
          "volume": 167125.0,
          "close_time": 1775912399999,
          "quote_volume": 18041.9356,
          "trades": 229,
          "taker_buy_base": 89235.0,
          "taker_buy_quote": 9640.0526
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 0.1075,
          "high": 0.1078,
          "low": 0.1068,
          "close": 0.1075,
          "volume": 324921.0,
          "close_time": 1775915999999,
          "quote_volume": 34858.0858,
          "trades": 364,
          "taker_buy_base": 121574.0,
          "taker_buy_quote": 13047.3825
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 0.1075,
          "high": 0.1076,
          "low": 0.1068,
          "close": 0.1069,
          "volume": 185245.0,
          "close_time": 1775919599999,
          "quote_volume": 19846.9571,
          "trades": 179,
          "taker_buy_base": 98118.0,
          "taker_buy_quote": 10517.0649
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 0.1068,
          "high": 0.1081,
          "low": 0.1068,
          "close": 0.1076,
          "volume": 247259.0,
          "close_time": 1775923199999,
          "quote_volume": 26615.1181,
          "trades": 269,
          "taker_buy_base": 113135.0,
          "taker_buy_quote": 12171.8222
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.1075,
          "high": 0.1085,
          "low": 0.1075,
          "close": 0.108,
          "volume": 279529.0,
          "close_time": 1775926799999,
          "quote_volume": 30211.9164,
          "trades": 339,
          "taker_buy_base": 142042.0,
          "taker_buy_quote": 15353.0268
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 0.108,
          "high": 0.1093,
          "low": 0.1075,
          "close": 0.1085,
          "volume": 554230.0,
          "close_time": 1775930399999,
          "quote_volume": 60135.379,
          "trades": 434,
          "taker_buy_base": 412923.0,
          "taker_buy_quote": 44843.0722
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 0.1084,
          "high": 0.1105,
          "low": 0.1081,
          "close": 0.1099,
          "volume": 671673.0,
          "close_time": 1775933999999,
          "quote_volume": 73589.1628,
          "trades": 784,
          "taker_buy_base": 441892.0,
          "taker_buy_quote": 48423.4354
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 0.11,
          "high": 0.1105,
          "low": 0.1096,
          "close": 0.11,
          "volume": 262073.0,
          "close_time": 1775937599999,
          "quote_volume": 28852.4481,
          "trades": 326,
          "taker_buy_base": 171120.0,
          "taker_buy_quote": 18840.1919
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.1101,
          "high": 0.1102,
          "low": 0.1088,
          "close": 0.1088,
          "volume": 369025.0,
          "close_time": 1775941199999,
          "quote_volume": 40387.1773,
          "trades": 318,
          "taker_buy_base": 68293.0,
          "taker_buy_quote": 7463.3629
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 0.1088,
          "high": 0.1094,
          "low": 0.1084,
          "close": 0.1094,
          "volume": 144169.0,
          "close_time": 1775944799999,
          "quote_volume": 15677.3266,
          "trades": 243,
          "taker_buy_base": 73385.0,
          "taker_buy_quote": 7980.1295
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 0.1094,
          "high": 0.1097,
          "low": 0.1083,
          "close": 0.1084,
          "volume": 194706.0,
          "close_time": 1775948399999,
          "quote_volume": 21225.7503,
          "trades": 264,
          "taker_buy_base": 76433.0,
          "taker_buy_quote": 8345.6862
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 0.1083,
          "high": 0.1086,
          "low": 0.1077,
          "close": 0.1082,
          "volume": 147826.0,
          "close_time": 1775951999999,
          "quote_volume": 15977.615,
          "trades": 303,
          "taker_buy_base": 66430.0,
          "taker_buy_quote": 7183.8685
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.1082,
          "high": 0.1085,
          "low": 0.1074,
          "close": 0.1084,
          "volume": 236391.0,
          "close_time": 1775955599999,
          "quote_volume": 25490.7479,
          "trades": 357,
          "taker_buy_base": 112580.0,
          "taker_buy_quote": 12143.4183
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 0.1086,
          "high": 0.1087,
          "low": 0.1061,
          "close": 0.1062,
          "volume": 632429.0,
          "close_time": 1775959199999,
          "quote_volume": 67482.5284,
          "trades": 823,
          "taker_buy_base": 325893.0,
          "taker_buy_quote": 34748.5602
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 0.1061,
          "high": 0.1062,
          "low": 0.105,
          "close": 0.1059,
          "volume": 514077.0,
          "close_time": 1775962799999,
          "quote_volume": 54228.3543,
          "trades": 650,
          "taker_buy_base": 170238.0,
          "taker_buy_quote": 17982.1435
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 0.106,
          "high": 0.1063,
          "low": 0.1054,
          "close": 0.1056,
          "volume": 113953.0,
          "close_time": 1775966399999,
          "quote_volume": 12055.4718,
          "trades": 159,
          "taker_buy_base": 56969.0,
          "taker_buy_quote": 6031.7199
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.1055,
          "high": 0.1059,
          "low": 0.1055,
          "close": 0.1058,
          "volume": 100112.0,
          "close_time": 1775969999999,
          "quote_volume": 10583.6212,
          "trades": 225,
          "taker_buy_base": 81286.0,
          "taker_buy_quote": 8594.0396
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 0.1058,
          "high": 0.1065,
          "low": 0.1057,
          "close": 0.1059,
          "volume": 136463.0,
          "close_time": 1775973599999,
          "quote_volume": 14497.864,
          "trades": 246,
          "taker_buy_base": 88724.0,
          "taker_buy_quote": 9431.0499
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 0.1058,
          "high": 0.1061,
          "low": 0.1056,
          "close": 0.1059,
          "volume": 68537.0,
          "close_time": 1775977199999,
          "quote_volume": 7255.2188,
          "trades": 61,
          "taker_buy_base": 14615.0,
          "taker_buy_quote": 1547.9676
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 0.1059,
          "high": 0.1059,
          "low": 0.1052,
          "close": 0.1054,
          "volume": 141907.0,
          "close_time": 1775980799999,
          "quote_volume": 14959.5634,
          "trades": 192,
          "taker_buy_base": 48905.0,
          "taker_buy_quote": 5161.3938
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.1054,
          "high": 0.1055,
          "low": 0.105,
          "close": 0.1053,
          "volume": 489242.0,
          "close_time": 1775984399999,
          "quote_volume": 51460.1072,
          "trades": 463,
          "taker_buy_base": 64295.0,
          "taker_buy_quote": 6771.7398
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 0.1052,
          "high": 0.1055,
          "low": 0.1048,
          "close": 0.1048,
          "volume": 217816.0,
          "close_time": 1775987999999,
          "quote_volume": 22901.7053,
          "trades": 302,
          "taker_buy_base": 151906.0,
          "taker_buy_quote": 15976.4893
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 0.1049,
          "high": 0.1053,
          "low": 0.1047,
          "close": 0.1048,
          "volume": 196182.0,
          "close_time": 1775991599999,
          "quote_volume": 20613.7296,
          "trades": 161,
          "taker_buy_base": 143047.0,
          "taker_buy_quote": 15035.7822
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 0.1048,
          "high": 0.1051,
          "low": 0.1045,
          "close": 0.1049,
          "volume": 176851.0,
          "close_time": 1775995199999,
          "quote_volume": 18536.0301,
          "trades": 185,
          "taker_buy_base": 127933.0,
          "taker_buy_quote": 13413.9149
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.1048,
          "high": 0.1049,
          "low": 0.1042,
          "close": 0.1043,
          "volume": 84080.0,
          "close_time": 1775998799999,
          "quote_volume": 8794.2467,
          "trades": 107,
          "taker_buy_base": 37888.0,
          "taker_buy_quote": 3968.282
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 0.1043,
          "high": 0.1045,
          "low": 0.1031,
          "close": 0.1034,
          "volume": 517082.0,
          "close_time": 1776002399999,
          "quote_volume": 53594.1399,
          "trades": 435,
          "taker_buy_base": 131465.0,
          "taker_buy_quote": 13662.0908
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 0.1034,
          "high": 0.104,
          "low": 0.1029,
          "close": 0.103,
          "volume": 469280.0,
          "close_time": 1776005999999,
          "quote_volume": 48558.3718,
          "trades": 485,
          "taker_buy_base": 130391.0,
          "taker_buy_quote": 13508.2857
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 0.103,
          "high": 0.1031,
          "low": 0.1023,
          "close": 0.1023,
          "volume": 529665.0,
          "close_time": 1776009599999,
          "quote_volume": 54391.4782,
          "trades": 537,
          "taker_buy_base": 319024.0,
          "taker_buy_quote": 32761.2885
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.1024,
          "high": 0.1028,
          "low": 0.1018,
          "close": 0.1024,
          "volume": 301733.0,
          "close_time": 1776013199999,
          "quote_volume": 30861.8556,
          "trades": 454,
          "taker_buy_base": 122565.0,
          "taker_buy_quote": 12540.8241
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 0.1025,
          "high": 0.1041,
          "low": 0.1024,
          "close": 0.1036,
          "volume": 733217.0,
          "close_time": 1776016799999,
          "quote_volume": 75821.9626,
          "trades": 462,
          "taker_buy_base": 474092.0,
          "taker_buy_quote": 49121.9019
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 0.1037,
          "high": 0.1043,
          "low": 0.1036,
          "close": 0.1036,
          "volume": 239714.0,
          "close_time": 1776020399999,
          "quote_volume": 24900.4294,
          "trades": 268,
          "taker_buy_base": 156768.0,
          "taker_buy_quote": 16292.107
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 0.1036,
          "high": 0.1038,
          "low": 0.1033,
          "close": 0.1033,
          "volume": 42805.0,
          "close_time": 1776023999999,
          "quote_volume": 4432.0452,
          "trades": 80,
          "taker_buy_base": 25212.0,
          "taker_buy_quote": 2611.153
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.1034,
          "high": 0.1037,
          "low": 0.1031,
          "close": 0.1035,
          "volume": 184725.0,
          "close_time": 1776027599999,
          "quote_volume": 19074.3255,
          "trades": 178,
          "taker_buy_base": 62980.0,
          "taker_buy_quote": 6504.5173
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 0.1036,
          "high": 0.1037,
          "low": 0.1025,
          "close": 0.1028,
          "volume": 163627.0,
          "close_time": 1776031199999,
          "quote_volume": 16855.049,
          "trades": 253,
          "taker_buy_base": 45486.0,
          "taker_buy_quote": 4686.048
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 0.1028,
          "high": 0.1028,
          "low": 0.1021,
          "close": 0.1026,
          "volume": 229475.0,
          "close_time": 1776034799999,
          "quote_volume": 23507.2098,
          "trades": 298,
          "taker_buy_base": 98735.0,
          "taker_buy_quote": 10118.1357
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 0.1023,
          "high": 0.1023,
          "low": 0.1016,
          "close": 0.1018,
          "volume": 331048.0,
          "close_time": 1776038399999,
          "quote_volume": 33735.9051,
          "trades": 410,
          "taker_buy_base": 158710.0,
          "taker_buy_quote": 16178.7955
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.1019,
          "high": 0.1026,
          "low": 0.1018,
          "close": 0.1023,
          "volume": 199424.0,
          "close_time": 1776041999999,
          "quote_volume": 20391.6272,
          "trades": 244,
          "taker_buy_base": 88489.0,
          "taker_buy_quote": 9050.5244
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 0.1023,
          "high": 0.1027,
          "low": 0.1023,
          "close": 0.1024,
          "volume": 176742.0,
          "close_time": 1776045599999,
          "quote_volume": 18107.6057,
          "trades": 167,
          "taker_buy_base": 112863.0,
          "taker_buy_quote": 11566.8648
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 0.1025,
          "high": 0.1026,
          "low": 0.102,
          "close": 0.1021,
          "volume": 134442.0,
          "close_time": 1776049199999,
          "quote_volume": 13737.3864,
          "trades": 180,
          "taker_buy_base": 52392.0,
          "taker_buy_quote": 5359.6258
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 0.1021,
          "high": 0.1024,
          "low": 0.102,
          "close": 0.1023,
          "volume": 73561.0,
          "close_time": 1776052799999,
          "quote_volume": 7517.3138,
          "trades": 156,
          "taker_buy_base": 27547.0,
          "taker_buy_quote": 2815.7467
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.1023,
          "high": 0.1023,
          "low": 0.1015,
          "close": 0.1016,
          "volume": 180270.0,
          "close_time": 1776056399999,
          "quote_volume": 18396.2495,
          "trades": 208,
          "taker_buy_base": 98091.0,
          "taker_buy_quote": 10016.7152
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 0.1015,
          "high": 0.1022,
          "low": 0.1015,
          "close": 0.1018,
          "volume": 116758.0,
          "close_time": 1776059999999,
          "quote_volume": 11899.828,
          "trades": 95,
          "taker_buy_base": 45391.0,
          "taker_buy_quote": 4630.3312
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 0.102,
          "high": 0.1022,
          "low": 0.1017,
          "close": 0.1019,
          "volume": 99240.0,
          "close_time": 1776063599999,
          "quote_volume": 10121.2053,
          "trades": 161,
          "taker_buy_base": 47777.0,
          "taker_buy_quote": 4873.5468
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 0.1019,
          "high": 0.1019,
          "low": 0.1009,
          "close": 0.101,
          "volume": 252073.0,
          "close_time": 1776067199999,
          "quote_volume": 25510.5844,
          "trades": 337,
          "taker_buy_base": 73299.0,
          "taker_buy_quote": 7423.7934
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.101,
          "high": 0.1012,
          "low": 0.1007,
          "close": 0.1008,
          "volume": 358096.0,
          "close_time": 1776070799999,
          "quote_volume": 36133.8216,
          "trades": 396,
          "taker_buy_base": 146896.0,
          "taker_buy_quote": 14828.7055
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 0.101,
          "high": 0.1014,
          "low": 0.1008,
          "close": 0.1011,
          "volume": 228545.0,
          "close_time": 1776074399999,
          "quote_volume": 23101.721,
          "trades": 434,
          "taker_buy_base": 120774.0,
          "taker_buy_quote": 12212.1511
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 0.1011,
          "high": 0.1019,
          "low": 0.1011,
          "close": 0.1017,
          "volume": 176870.0,
          "close_time": 1776077999999,
          "quote_volume": 17955.019,
          "trades": 297,
          "taker_buy_base": 106556.0,
          "taker_buy_quote": 10817.3695
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 0.1017,
          "high": 0.1024,
          "low": 0.1017,
          "close": 0.1024,
          "volume": 377841.0,
          "close_time": 1776081599999,
          "quote_volume": 38577.4898,
          "trades": 536,
          "taker_buy_base": 261601.0,
          "taker_buy_quote": 26715.8464
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.1023,
          "high": 0.1035,
          "low": 0.1018,
          "close": 0.1033,
          "volume": 312823.0,
          "close_time": 1776085199999,
          "quote_volume": 32151.7151,
          "trades": 420,
          "taker_buy_base": 189778.0,
          "taker_buy_quote": 19504.9791
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 0.1033,
          "high": 0.1046,
          "low": 0.103,
          "close": 0.1044,
          "volume": 795171.0,
          "close_time": 1776088799999,
          "quote_volume": 82416.0484,
          "trades": 865,
          "taker_buy_base": 445907.0,
          "taker_buy_quote": 46238.6064
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 0.1043,
          "high": 0.1054,
          "low": 0.1039,
          "close": 0.1048,
          "volume": 665406.0,
          "close_time": 1776092399999,
          "quote_volume": 69705.3778,
          "trades": 787,
          "taker_buy_base": 435622.0,
          "taker_buy_quote": 45647.2869
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 0.1049,
          "high": 0.1052,
          "low": 0.1031,
          "close": 0.1031,
          "volume": 472164.0,
          "close_time": 1776095999999,
          "quote_volume": 49112.3924,
          "trades": 650,
          "taker_buy_base": 179495.0,
          "taker_buy_quote": 18695.9339
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 0.103,
          "high": 0.1039,
          "low": 0.1024,
          "close": 0.103,
          "volume": 608773.0,
          "close_time": 1776099599999,
          "quote_volume": 62786.7063,
          "trades": 658,
          "taker_buy_base": 318756.0,
          "taker_buy_quote": 32895.141
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 0.103,
          "high": 0.104,
          "low": 0.1027,
          "close": 0.1028,
          "volume": 476277.0,
          "close_time": 1776103199999,
          "quote_volume": 49159.5869,
          "trades": 519,
          "taker_buy_base": 223467.0,
          "taker_buy_quote": 23096.0377
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 0.1028,
          "high": 0.1036,
          "low": 0.1025,
          "close": 0.1035,
          "volume": 300071.0,
          "close_time": 1776106799999,
          "quote_volume": 30887.6722,
          "trades": 307,
          "taker_buy_base": 127147.0,
          "taker_buy_quote": 13094.3347
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 0.1035,
          "high": 0.1048,
          "low": 0.1034,
          "close": 0.1041,
          "volume": 637770.0,
          "close_time": 1776110399999,
          "quote_volume": 66377.5774,
          "trades": 664,
          "taker_buy_base": 409433.0,
          "taker_buy_quote": 42623.1944
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 0.104,
          "high": 0.104,
          "low": 0.1032,
          "close": 0.1038,
          "volume": 415122.0,
          "close_time": 1776113999999,
          "quote_volume": 43025.4744,
          "trades": 475,
          "taker_buy_base": 183761.0,
          "taker_buy_quote": 19049.6431
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 0.1038,
          "high": 0.105,
          "low": 0.1036,
          "close": 0.1048,
          "volume": 136269.0,
          "close_time": 1776117599999,
          "quote_volume": 14223.6923,
          "trades": 254,
          "taker_buy_base": 100108.0,
          "taker_buy_quote": 10448.9586
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 0.1047,
          "high": 0.1065,
          "low": 0.1047,
          "close": 0.1056,
          "volume": 575274.0,
          "close_time": 1776121199999,
          "quote_volume": 60853.3483,
          "trades": 745,
          "taker_buy_base": 265018.0,
          "taker_buy_quote": 28024.712
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 0.1056,
          "high": 0.1096,
          "low": 0.1051,
          "close": 0.1092,
          "volume": 1058840.0,
          "close_time": 1776124799999,
          "quote_volume": 113928.3046,
          "trades": 1412,
          "taker_buy_base": 570717.0,
          "taker_buy_quote": 61481.4159
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.1093,
          "high": 0.111,
          "low": 0.109,
          "close": 0.1102,
          "volume": 888663.0,
          "close_time": 1776128399999,
          "quote_volume": 97753.4017,
          "trades": 1313,
          "taker_buy_base": 508275.0,
          "taker_buy_quote": 55933.4132
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 0.11,
          "high": 0.1114,
          "low": 0.11,
          "close": 0.1109,
          "volume": 378208.0,
          "close_time": 1776131999999,
          "quote_volume": 41837.6801,
          "trades": 642,
          "taker_buy_base": 208551.0,
          "taker_buy_quote": 23087.7566
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 0.1109,
          "high": 0.1112,
          "low": 0.1102,
          "close": 0.1111,
          "volume": 264640.0,
          "close_time": 1776135599999,
          "quote_volume": 29323.1596,
          "trades": 394,
          "taker_buy_base": 130822.0,
          "taker_buy_quote": 14510.3828
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 0.1109,
          "high": 0.1123,
          "low": 0.1106,
          "close": 0.112,
          "volume": 374872.0,
          "close_time": 1776139199999,
          "quote_volume": 41778.2136,
          "trades": 532,
          "taker_buy_base": 196236.0,
          "taker_buy_quote": 21879.4831
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 0.1121,
          "high": 0.1145,
          "low": 0.112,
          "close": 0.1141,
          "volume": 877370.0,
          "close_time": 1776142799999,
          "quote_volume": 99493.2038,
          "trades": 1334,
          "taker_buy_base": 434478.0,
          "taker_buy_quote": 49285.9842
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 0.1142,
          "high": 0.1144,
          "low": 0.111,
          "close": 0.1114,
          "volume": 717593.0,
          "close_time": 1776146399999,
          "quote_volume": 80763.8448,
          "trades": 1263,
          "taker_buy_base": 239598.0,
          "taker_buy_quote": 27057.149
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 0.1115,
          "high": 0.1121,
          "low": 0.1107,
          "close": 0.1115,
          "volume": 426112.0,
          "close_time": 1776149999999,
          "quote_volume": 47433.7282,
          "trades": 550,
          "taker_buy_base": 237562.0,
          "taker_buy_quote": 26461.9461
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 0.1116,
          "high": 0.1135,
          "low": 0.1116,
          "close": 0.1133,
          "volume": 705745.0,
          "close_time": 1776153599999,
          "quote_volume": 79574.3565,
          "trades": 966,
          "taker_buy_base": 386499.0,
          "taker_buy_quote": 43555.941
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 0.1131,
          "high": 0.1142,
          "low": 0.1125,
          "close": 0.1133,
          "volume": 742674.0,
          "close_time": 1776157199999,
          "quote_volume": 84213.7451,
          "trades": 821,
          "taker_buy_base": 563861.0,
          "taker_buy_quote": 63930.6732
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 0.1132,
          "high": 0.1142,
          "low": 0.1124,
          "close": 0.1141,
          "volume": 934570.0,
          "close_time": 1776160799999,
          "quote_volume": 106081.6404,
          "trades": 733,
          "taker_buy_base": 182113.0,
          "taker_buy_quote": 20667.1193
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 0.1141,
          "high": 0.1142,
          "low": 0.1119,
          "close": 0.1122,
          "volume": 1327665.0,
          "close_time": 1776164399999,
          "quote_volume": 150060.7161,
          "trades": 750,
          "taker_buy_base": 875494.0,
          "taker_buy_quote": 98886.0142
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 0.1122,
          "high": 0.1128,
          "low": 0.1105,
          "close": 0.1115,
          "volume": 790360.0,
          "close_time": 1776167999999,
          "quote_volume": 88147.8144,
          "trades": 964,
          "taker_buy_base": 413563.0,
          "taker_buy_quote": 46233.8798
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 0.1116,
          "high": 0.1119,
          "low": 0.1102,
          "close": 0.1108,
          "volume": 311221.0,
          "close_time": 1776171599999,
          "quote_volume": 34474.6553,
          "trades": 472,
          "taker_buy_base": 101238.0,
          "taker_buy_quote": 11227.4068
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 0.1105,
          "high": 0.1119,
          "low": 0.1098,
          "close": 0.1116,
          "volume": 444695.0,
          "close_time": 1776175199999,
          "quote_volume": 49303.3445,
          "trades": 730,
          "taker_buy_base": 227007.0,
          "taker_buy_quote": 25209.3559
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 0.1116,
          "high": 0.1116,
          "low": 0.1104,
          "close": 0.1108,
          "volume": 589068.0,
          "close_time": 1776178799999,
          "quote_volume": 65279.0041,
          "trades": 796,
          "taker_buy_base": 287835.0,
          "taker_buy_quote": 31920.8779
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 0.1107,
          "high": 0.1111,
          "low": 0.1089,
          "close": 0.1089,
          "volume": 458647.0,
          "close_time": 1776182399999,
          "quote_volume": 50420.4865,
          "trades": 689,
          "taker_buy_base": 175184.0,
          "taker_buy_quote": 19278.0187
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 0.1089,
          "high": 0.1093,
          "low": 0.108,
          "close": 0.1084,
          "volume": 354401.0,
          "close_time": 1776185999999,
          "quote_volume": 38469.5553,
          "trades": 582,
          "taker_buy_base": 159702.0,
          "taker_buy_quote": 17336.3127
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 0.1083,
          "high": 0.1086,
          "low": 0.1073,
          "close": 0.1078,
          "volume": 474405.0,
          "close_time": 1776189599999,
          "quote_volume": 51180.7647,
          "trades": 666,
          "taker_buy_base": 220070.0,
          "taker_buy_quote": 23746.4599
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 0.1079,
          "high": 0.1081,
          "low": 0.1066,
          "close": 0.1068,
          "volume": 254321.0,
          "close_time": 1776193199999,
          "quote_volume": 27276.3616,
          "trades": 410,
          "taker_buy_base": 81649.0,
          "taker_buy_quote": 8777.6218
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 0.1068,
          "high": 0.1075,
          "low": 0.1065,
          "close": 0.1074,
          "volume": 248579.0,
          "close_time": 1776196799999,
          "quote_volume": 26583.4424,
          "trades": 314,
          "taker_buy_base": 111628.0,
          "taker_buy_quote": 11944.0595
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 0.1074,
          "high": 0.1074,
          "low": 0.1065,
          "close": 0.1068,
          "volume": 229144.0,
          "close_time": 1776200399999,
          "quote_volume": 24488.3813,
          "trades": 298,
          "taker_buy_base": 85187.0,
          "taker_buy_quote": 9108.7917
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 0.1068,
          "high": 0.1077,
          "low": 0.1068,
          "close": 0.1076,
          "volume": 246207.0,
          "close_time": 1776203999999,
          "quote_volume": 26446.3884,
          "trades": 476,
          "taker_buy_base": 100154.0,
          "taker_buy_quote": 10757.9701
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 0.1075,
          "high": 0.1078,
          "low": 0.1071,
          "close": 0.1074,
          "volume": 108367.0,
          "close_time": 1776207599999,
          "quote_volume": 11641.496,
          "trades": 187,
          "taker_buy_base": 63160.0,
          "taker_buy_quote": 6785.252
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 0.1073,
          "high": 0.108,
          "low": 0.1073,
          "close": 0.1079,
          "volume": 93971.0,
          "close_time": 1776211199999,
          "quote_volume": 10117.6831,
          "trades": 126,
          "taker_buy_base": 63235.0,
          "taker_buy_quote": 6807.0561
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.1079,
          "high": 0.1089,
          "low": 0.1079,
          "close": 0.108,
          "volume": 252892.0,
          "close_time": 1776214799999,
          "quote_volume": 27390.3166,
          "trades": 351,
          "taker_buy_base": 163095.0,
          "taker_buy_quote": 17659.4077
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 0.108,
          "high": 0.1093,
          "low": 0.108,
          "close": 0.1087,
          "volume": 279550.0,
          "close_time": 1776218399999,
          "quote_volume": 30409.7034,
          "trades": 384,
          "taker_buy_base": 149106.0,
          "taker_buy_quote": 16225.37
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 0.1087,
          "high": 0.1096,
          "low": 0.1087,
          "close": 0.1096,
          "volume": 306071.0,
          "close_time": 1776221999999,
          "quote_volume": 33415.6194,
          "trades": 366,
          "taker_buy_base": 175006.0,
          "taker_buy_quote": 19117.1295
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 0.1096,
          "high": 0.1096,
          "low": 0.1081,
          "close": 0.1084,
          "volume": 201653.0,
          "close_time": 1776225599999,
          "quote_volume": 21909.5396,
          "trades": 255,
          "taker_buy_base": 87059.0,
          "taker_buy_quote": 9464.2841
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 0.1086,
          "high": 0.1096,
          "low": 0.1086,
          "close": 0.1092,
          "volume": 250195.0,
          "close_time": 1776229199999,
          "quote_volume": 27358.409,
          "trades": 298,
          "taker_buy_base": 151475.0,
          "taker_buy_quote": 16564.6078
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 0.1092,
          "high": 0.1105,
          "low": 0.109,
          "close": 0.11,
          "volume": 378090.0,
          "close_time": 1776232799999,
          "quote_volume": 41525.0835,
          "trades": 569,
          "taker_buy_base": 240883.0,
          "taker_buy_quote": 26456.3899
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 0.1102,
          "high": 0.111,
          "low": 0.1098,
          "close": 0.1106,
          "volume": 312556.0,
          "close_time": 1776236399999,
          "quote_volume": 34516.7357,
          "trades": 442,
          "taker_buy_base": 198661.0,
          "taker_buy_quote": 21946.9517
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 0.1106,
          "high": 0.1121,
          "low": 0.11,
          "close": 0.1116,
          "volume": 524382.0,
          "close_time": 1776239999999,
          "quote_volume": 58301.8773,
          "trades": 686,
          "taker_buy_base": 364025.0,
          "taker_buy_quote": 40527.6533
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 0.1116,
          "high": 0.1127,
          "low": 0.1115,
          "close": 0.1123,
          "volume": 595034.0,
          "close_time": 1776243599999,
          "quote_volume": 66804.2873,
          "trades": 713,
          "taker_buy_base": 332575.0,
          "taker_buy_quote": 37342.4732
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 0.1122,
          "high": 0.114,
          "low": 0.1121,
          "close": 0.1139,
          "volume": 606250.0,
          "close_time": 1776247199999,
          "quote_volume": 68462.9202,
          "trades": 684,
          "taker_buy_base": 403500.0,
          "taker_buy_quote": 45568.5307
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 0.1139,
          "high": 0.1141,
          "low": 0.1114,
          "close": 0.1115,
          "volume": 1000548.0,
          "close_time": 1776250799999,
          "quote_volume": 112414.2444,
          "trades": 1091,
          "taker_buy_base": 448959.0,
          "taker_buy_quote": 50465.442
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 0.1115,
          "high": 0.1123,
          "low": 0.1109,
          "close": 0.1114,
          "volume": 485207.0,
          "close_time": 1776254399999,
          "quote_volume": 54101.2443,
          "trades": 526,
          "taker_buy_base": 200369.0,
          "taker_buy_quote": 22361.4123
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 0.1116,
          "high": 0.1122,
          "low": 0.1112,
          "close": 0.1121,
          "volume": 216392.0,
          "close_time": 1776257999999,
          "quote_volume": 24153.9599,
          "trades": 253,
          "taker_buy_base": 93445.0,
          "taker_buy_quote": 10435.2042
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 0.1119,
          "high": 0.1122,
          "low": 0.1106,
          "close": 0.1106,
          "volume": 317872.0,
          "close_time": 1776261599999,
          "quote_volume": 35369.2507,
          "trades": 393,
          "taker_buy_base": 145658.0,
          "taker_buy_quote": 16217.9566
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 0.1106,
          "high": 0.1113,
          "low": 0.1102,
          "close": 0.1111,
          "volume": 357329.0,
          "close_time": 1776265199999,
          "quote_volume": 39568.5018,
          "trades": 428,
          "taker_buy_base": 238995.0,
          "taker_buy_quote": 26469.6897
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 0.111,
          "high": 0.113,
          "low": 0.1109,
          "close": 0.112,
          "volume": 688766.0,
          "close_time": 1776268799999,
          "quote_volume": 77146.8839,
          "trades": 751,
          "taker_buy_base": 433490.0,
          "taker_buy_quote": 48578.0769
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 0.112,
          "high": 0.1129,
          "low": 0.1116,
          "close": 0.1117,
          "volume": 362069.0,
          "close_time": 1776272399999,
          "quote_volume": 40634.0764,
          "trades": 462,
          "taker_buy_base": 166951.0,
          "taker_buy_quote": 18744.8996
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 0.1116,
          "high": 0.112,
          "low": 0.1113,
          "close": 0.1116,
          "volume": 298612.0,
          "close_time": 1776275999999,
          "quote_volume": 33338.5434,
          "trades": 418,
          "taker_buy_base": 131282.0,
          "taker_buy_quote": 14661.3101
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 0.1117,
          "high": 0.113,
          "low": 0.1116,
          "close": 0.113,
          "volume": 414158.0,
          "close_time": 1776279599999,
          "quote_volume": 46536.8114,
          "trades": 448,
          "taker_buy_base": 258237.0,
          "taker_buy_quote": 29021.477
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 0.113,
          "high": 0.1146,
          "low": 0.1128,
          "close": 0.1138,
          "volume": 962058.0,
          "close_time": 1776283199999,
          "quote_volume": 109400.0757,
          "trades": 962,
          "taker_buy_base": 540868.0,
          "taker_buy_quote": 61525.7086
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 0.1138,
          "high": 0.1142,
          "low": 0.1126,
          "close": 0.1131,
          "volume": 495427.0,
          "close_time": 1776286799999,
          "quote_volume": 56156.2666,
          "trades": 511,
          "taker_buy_base": 262039.0,
          "taker_buy_quote": 29716.8036
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 0.1131,
          "high": 0.1138,
          "low": 0.1124,
          "close": 0.1136,
          "volume": 118909.0,
          "close_time": 1776290399999,
          "quote_volume": 13452.3835,
          "trades": 201,
          "taker_buy_base": 75691.0,
          "taker_buy_quote": 8563.6837
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 0.1135,
          "high": 0.1143,
          "low": 0.1129,
          "close": 0.1131,
          "volume": 251755.0,
          "close_time": 1776293999999,
          "quote_volume": 28607.0136,
          "trades": 449,
          "taker_buy_base": 128786.0,
          "taker_buy_quote": 14647.7179
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 0.1132,
          "high": 0.1133,
          "low": 0.1124,
          "close": 0.1126,
          "volume": 167729.0,
          "close_time": 1776297599999,
          "quote_volume": 18916.1858,
          "trades": 228,
          "taker_buy_base": 63696.0,
          "taker_buy_quote": 7181.7169
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.1127,
          "high": 0.1132,
          "low": 0.112,
          "close": 0.1132,
          "volume": 243741.0,
          "close_time": 1776301199999,
          "quote_volume": 27407.5911,
          "trades": 307,
          "taker_buy_base": 94808.0,
          "taker_buy_quote": 10674.9797
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 0.1132,
          "high": 0.1133,
          "low": 0.1123,
          "close": 0.1126,
          "volume": 80564.0,
          "close_time": 1776304799999,
          "quote_volume": 9080.9901,
          "trades": 144,
          "taker_buy_base": 48145.0,
          "taker_buy_quote": 5425.516
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 0.1126,
          "high": 0.1127,
          "low": 0.1119,
          "close": 0.1121,
          "volume": 105684.0,
          "close_time": 1776308399999,
          "quote_volume": 11860.5668,
          "trades": 274,
          "taker_buy_base": 49094.0,
          "taker_buy_quote": 5510.9076
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 0.112,
          "high": 0.1134,
          "low": 0.1119,
          "close": 0.1132,
          "volume": 204818.0,
          "close_time": 1776311999999,
          "quote_volume": 23043.4711,
          "trades": 237,
          "taker_buy_base": 152821.0,
          "taker_buy_quote": 17191.6148
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 0.1132,
          "high": 0.1141,
          "low": 0.1131,
          "close": 0.1134,
          "volume": 286628.0,
          "close_time": 1776315599999,
          "quote_volume": 32560.6356,
          "trades": 299,
          "taker_buy_base": 164157.0,
          "taker_buy_quote": 18638.9156
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 0.1134,
          "high": 0.1143,
          "low": 0.1131,
          "close": 0.1139,
          "volume": 260872.0,
          "close_time": 1776319199999,
          "quote_volume": 29640.4273,
          "trades": 226,
          "taker_buy_base": 159850.0,
          "taker_buy_quote": 18178.9823
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 0.114,
          "high": 0.1143,
          "low": 0.1136,
          "close": 0.1139,
          "volume": 169733.0,
          "close_time": 1776322799999,
          "quote_volume": 19344.3614,
          "trades": 174,
          "taker_buy_base": 104113.0,
          "taker_buy_quote": 11868.0619
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 0.114,
          "high": 0.114,
          "low": 0.1128,
          "close": 0.1131,
          "volume": 276075.0,
          "close_time": 1776326399999,
          "quote_volume": 31285.0717,
          "trades": 288,
          "taker_buy_base": 91046.0,
          "taker_buy_quote": 10319.1438
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 0.113,
          "high": 0.1134,
          "low": 0.1126,
          "close": 0.1132,
          "volume": 179588.0,
          "close_time": 1776329999999,
          "quote_volume": 20288.9435,
          "trades": 299,
          "taker_buy_base": 69760.0,
          "taker_buy_quote": 7885.3764
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 0.1131,
          "high": 0.1142,
          "low": 0.113,
          "close": 0.1132,
          "volume": 288140.0,
          "close_time": 1776333599999,
          "quote_volume": 32740.1445,
          "trades": 411,
          "taker_buy_base": 139218.0,
          "taker_buy_quote": 15823.351
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 0.1132,
          "high": 0.1133,
          "low": 0.1116,
          "close": 0.1116,
          "volume": 177482.0,
          "close_time": 1776337199999,
          "quote_volume": 19946.7028,
          "trades": 313,
          "taker_buy_base": 66720.0,
          "taker_buy_quote": 7504.6226
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 0.1117,
          "high": 0.1126,
          "low": 0.1114,
          "close": 0.1121,
          "volume": 203836.0,
          "close_time": 1776340799999,
          "quote_volume": 22810.8482,
          "trades": 248,
          "taker_buy_base": 97749.0,
          "taker_buy_quote": 10956.6043
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 0.1122,
          "high": 0.1127,
          "low": 0.1119,
          "close": 0.1126,
          "volume": 185055.0,
          "close_time": 1776344399999,
          "quote_volume": 20790.9923,
          "trades": 240,
          "taker_buy_base": 82804.0,
          "taker_buy_quote": 9305.4779
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 0.1125,
          "high": 0.1144,
          "low": 0.1121,
          "close": 0.1132,
          "volume": 609931.0,
          "close_time": 1776347999999,
          "quote_volume": 69151.8896,
          "trades": 972,
          "taker_buy_base": 305746.0,
          "taker_buy_quote": 34679.5456
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 0.1131,
          "high": 0.1131,
          "low": 0.1108,
          "close": 0.1111,
          "volume": 444632.0,
          "close_time": 1776351599999,
          "quote_volume": 49630.8138,
          "trades": 763,
          "taker_buy_base": 202695.0,
          "taker_buy_quote": 22642.8416
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 0.1111,
          "high": 0.112,
          "low": 0.1108,
          "close": 0.1116,
          "volume": 610925.0,
          "close_time": 1776355199999,
          "quote_volume": 68029.6361,
          "trades": 1122,
          "taker_buy_base": 326256.0,
          "taker_buy_quote": 36353.2746
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 0.1117,
          "high": 0.1126,
          "low": 0.1113,
          "close": 0.1117,
          "volume": 893683.0,
          "close_time": 1776358799999,
          "quote_volume": 99987.1183,
          "trades": 1884,
          "taker_buy_base": 471722.0,
          "taker_buy_quote": 52804.9002
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 0.1115,
          "high": 0.1122,
          "low": 0.1107,
          "close": 0.1116,
          "volume": 706835.0,
          "close_time": 1776362399999,
          "quote_volume": 78776.2285,
          "trades": 716,
          "taker_buy_base": 292256.0,
          "taker_buy_quote": 32601.7966
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 0.1118,
          "high": 0.1134,
          "low": 0.1112,
          "close": 0.1127,
          "volume": 671070.0,
          "close_time": 1776365999999,
          "quote_volume": 75167.2586,
          "trades": 833,
          "taker_buy_base": 366462.0,
          "taker_buy_quote": 41048.1407
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 0.1128,
          "high": 0.1142,
          "low": 0.1123,
          "close": 0.1139,
          "volume": 607109.0,
          "close_time": 1776369599999,
          "quote_volume": 68681.6232,
          "trades": 738,
          "taker_buy_base": 333800.0,
          "taker_buy_quote": 37750.6861
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 0.114,
          "high": 0.115,
          "low": 0.1136,
          "close": 0.1137,
          "volume": 1005955.0,
          "close_time": 1776373199999,
          "quote_volume": 114918.4472,
          "trades": 1020,
          "taker_buy_base": 578572.0,
          "taker_buy_quote": 66119.0645
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 0.1138,
          "high": 0.1157,
          "low": 0.1137,
          "close": 0.115,
          "volume": 1134859.0,
          "close_time": 1776376799999,
          "quote_volume": 130403.1467,
          "trades": 1199,
          "taker_buy_base": 568475.0,
          "taker_buy_quote": 65281.8872
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 0.1147,
          "high": 0.117,
          "low": 0.1145,
          "close": 0.1169,
          "volume": 576630.0,
          "close_time": 1776380399999,
          "quote_volume": 67019.8096,
          "trades": 759,
          "taker_buy_base": 332983.0,
          "taker_buy_quote": 38713.2175
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 0.1169,
          "high": 0.1175,
          "low": 0.1156,
          "close": 0.1158,
          "volume": 767752.0,
          "close_time": 1776383999999,
          "quote_volume": 89510.6225,
          "trades": 739,
          "taker_buy_base": 374036.0,
          "taker_buy_quote": 43600.3638
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.1159,
          "high": 0.1166,
          "low": 0.1151,
          "close": 0.1164,
          "volume": 763317.0,
          "close_time": 1776387599999,
          "quote_volume": 88584.9434,
          "trades": 702,
          "taker_buy_base": 363487.0,
          "taker_buy_quote": 42181.1953
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 0.1165,
          "high": 0.1166,
          "low": 0.1146,
          "close": 0.1154,
          "volume": 521333.0,
          "close_time": 1776391199999,
          "quote_volume": 60295.8438,
          "trades": 464,
          "taker_buy_base": 259485.0,
          "taker_buy_quote": 30002.7528
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 0.1153,
          "high": 0.1159,
          "low": 0.1145,
          "close": 0.1152,
          "volume": 240107.0,
          "close_time": 1776394799999,
          "quote_volume": 27678.4278,
          "trades": 340,
          "taker_buy_base": 130866.0,
          "taker_buy_quote": 15083.5711
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 0.1152,
          "high": 0.1155,
          "low": 0.1142,
          "close": 0.1144,
          "volume": 302685.0,
          "close_time": 1776398399999,
          "quote_volume": 34784.2001,
          "trades": 411,
          "taker_buy_base": 165514.0,
          "taker_buy_quote": 19028.7208
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 0.1143,
          "high": 0.1154,
          "low": 0.1143,
          "close": 0.1144,
          "volume": 276409.0,
          "close_time": 1776401999999,
          "quote_volume": 31713.9938,
          "trades": 313,
          "taker_buy_base": 133395.0,
          "taker_buy_quote": 15306.7332
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 0.1144,
          "high": 0.1145,
          "low": 0.1132,
          "close": 0.1136,
          "volume": 471143.0,
          "close_time": 1776405599999,
          "quote_volume": 53591.7427,
          "trades": 504,
          "taker_buy_base": 267971.0,
          "taker_buy_quote": 30510.2201
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 0.1136,
          "high": 0.1151,
          "low": 0.1136,
          "close": 0.1149,
          "volume": 459783.0,
          "close_time": 1776409199999,
          "quote_volume": 52623.021,
          "trades": 306,
          "taker_buy_base": 317364.0,
          "taker_buy_quote": 36337.877
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 0.115,
          "high": 0.1156,
          "low": 0.1146,
          "close": 0.1155,
          "volume": 556132.0,
          "close_time": 1776412799999,
          "quote_volume": 64005.9613,
          "trades": 762,
          "taker_buy_base": 225096.0,
          "taker_buy_quote": 25913.1384
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 0.1156,
          "high": 0.1174,
          "low": 0.1149,
          "close": 0.1168,
          "volume": 1074216.0,
          "close_time": 1776416399999,
          "quote_volume": 125241.5494,
          "trades": 1060,
          "taker_buy_base": 491909.0,
          "taker_buy_quote": 57229.0606
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 0.1167,
          "high": 0.1178,
          "low": 0.116,
          "close": 0.1177,
          "volume": 396113.0,
          "close_time": 1776419999999,
          "quote_volume": 46302.7927,
          "trades": 585,
          "taker_buy_base": 171918.0,
          "taker_buy_quote": 20098.0861
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 0.1176,
          "high": 0.1178,
          "low": 0.115,
          "close": 0.1151,
          "volume": 465963.0,
          "close_time": 1776423599999,
          "quote_volume": 54077.4323,
          "trades": 604,
          "taker_buy_base": 140106.0,
          "taker_buy_quote": 16279.5262
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 0.1152,
          "high": 0.1158,
          "low": 0.1151,
          "close": 0.1156,
          "volume": 402681.0,
          "close_time": 1776427199999,
          "quote_volume": 46483.0126,
          "trades": 239,
          "taker_buy_base": 166180.0,
          "taker_buy_quote": 19170.2073
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 0.1157,
          "high": 0.1165,
          "low": 0.1151,
          "close": 0.1163,
          "volume": 595363.0,
          "close_time": 1776430799999,
          "quote_volume": 69082.7881,
          "trades": 369,
          "taker_buy_base": 162920.0,
          "taker_buy_quote": 18852.1117
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 0.1161,
          "high": 0.1178,
          "low": 0.1161,
          "close": 0.1175,
          "volume": 701498.0,
          "close_time": 1776434399999,
          "quote_volume": 82157.1313,
          "trades": 688,
          "taker_buy_base": 350248.0,
          "taker_buy_quote": 41021.08
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 0.1176,
          "high": 0.1178,
          "low": 0.1166,
          "close": 0.1172,
          "volume": 553253.0,
          "close_time": 1776437999999,
          "quote_volume": 64769.8429,
          "trades": 552,
          "taker_buy_base": 323098.0,
          "taker_buy_quote": 37832.9165
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 0.1169,
          "high": 0.117,
          "low": 0.114,
          "close": 0.1143,
          "volume": 936505.0,
          "close_time": 1776441599999,
          "quote_volume": 107746.9615,
          "trades": 1081,
          "taker_buy_base": 652877.0,
          "taker_buy_quote": 75034.807
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 0.1142,
          "high": 0.1149,
          "low": 0.1135,
          "close": 0.1149,
          "volume": 905364.0,
          "close_time": 1776445199999,
          "quote_volume": 103258.7,
          "trades": 602,
          "taker_buy_base": 385421.0,
          "taker_buy_quote": 43976.0537
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 0.1149,
          "high": 0.115,
          "low": 0.113,
          "close": 0.1131,
          "volume": 491663.0,
          "close_time": 1776448799999,
          "quote_volume": 55968.6598,
          "trades": 539,
          "taker_buy_base": 215975.0,
          "taker_buy_quote": 24576.6039
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 0.1133,
          "high": 0.1133,
          "low": 0.1122,
          "close": 0.1123,
          "volume": 550737.0,
          "close_time": 1776452399999,
          "quote_volume": 61985.5613,
          "trades": 445,
          "taker_buy_base": 106339.0,
          "taker_buy_quote": 11985.0626
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 0.1122,
          "high": 0.1124,
          "low": 0.1116,
          "close": 0.1121,
          "volume": 344440.0,
          "close_time": 1776455999999,
          "quote_volume": 38583.1194,
          "trades": 503,
          "taker_buy_base": 166346.0,
          "taker_buy_quote": 18641.5576
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 0.1121,
          "high": 0.1123,
          "low": 0.1115,
          "close": 0.1121,
          "volume": 309734.0,
          "close_time": 1776459599999,
          "quote_volume": 34660.5617,
          "trades": 223,
          "taker_buy_base": 103902.0,
          "taker_buy_quote": 11629.4588
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 0.1123,
          "high": 0.1132,
          "low": 0.112,
          "close": 0.1127,
          "volume": 332695.0,
          "close_time": 1776463199999,
          "quote_volume": 37431.1352,
          "trades": 319,
          "taker_buy_base": 198038.0,
          "taker_buy_quote": 22280.0903
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 0.1127,
          "high": 0.1133,
          "low": 0.1119,
          "close": 0.112,
          "volume": 223873.0,
          "close_time": 1776466799999,
          "quote_volume": 25172.1089,
          "trades": 308,
          "taker_buy_base": 126303.0,
          "taker_buy_quote": 14206.0639
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 0.1121,
          "high": 0.1121,
          "low": 0.1104,
          "close": 0.1111,
          "volume": 467139.0,
          "close_time": 1776470399999,
          "quote_volume": 51935.0673,
          "trades": 652,
          "taker_buy_base": 254700.0,
          "taker_buy_quote": 28315.5941
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.111,
          "high": 0.1115,
          "low": 0.1105,
          "close": 0.1108,
          "volume": 269262.0,
          "close_time": 1776473999999,
          "quote_volume": 29882.7754,
          "trades": 243,
          "taker_buy_base": 128346.0,
          "taker_buy_quote": 14240.6456
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 0.1108,
          "high": 0.1115,
          "low": 0.1104,
          "close": 0.1108,
          "volume": 197066.0,
          "close_time": 1776477599999,
          "quote_volume": 21879.2529,
          "trades": 233,
          "taker_buy_base": 94533.0,
          "taker_buy_quote": 10500.7622
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 0.1107,
          "high": 0.112,
          "low": 0.1106,
          "close": 0.1117,
          "volume": 295385.0,
          "close_time": 1776481199999,
          "quote_volume": 32945.206,
          "trades": 264,
          "taker_buy_base": 174524.0,
          "taker_buy_quote": 19456.0044
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 0.1115,
          "high": 0.1121,
          "low": 0.1109,
          "close": 0.1109,
          "volume": 139251.0,
          "close_time": 1776484799999,
          "quote_volume": 15537.1931,
          "trades": 194,
          "taker_buy_base": 78474.0,
          "taker_buy_quote": 8758.7671
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 0.111,
          "high": 0.1114,
          "low": 0.1106,
          "close": 0.1109,
          "volume": 108633.0,
          "close_time": 1776488399999,
          "quote_volume": 12045.9985,
          "trades": 169,
          "taker_buy_base": 49467.0,
          "taker_buy_quote": 5487.4253
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 0.1108,
          "high": 0.1114,
          "low": 0.1108,
          "close": 0.1111,
          "volume": 176886.0,
          "close_time": 1776491999999,
          "quote_volume": 19667.9996,
          "trades": 123,
          "taker_buy_base": 104491.0,
          "taker_buy_quote": 11623.6821
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 0.1113,
          "high": 0.1118,
          "low": 0.111,
          "close": 0.1116,
          "volume": 83815.0,
          "close_time": 1776495599999,
          "quote_volume": 9351.053,
          "trades": 110,
          "taker_buy_base": 48724.0,
          "taker_buy_quote": 5439.5344
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 0.1115,
          "high": 0.1118,
          "low": 0.1114,
          "close": 0.1115,
          "volume": 270125.0,
          "close_time": 1776499199999,
          "quote_volume": 30138.2602,
          "trades": 152,
          "taker_buy_base": 46496.0,
          "taker_buy_quote": 5185.9224
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 0.1115,
          "high": 0.1115,
          "low": 0.1099,
          "close": 0.1105,
          "volume": 517955.0,
          "close_time": 1776502799999,
          "quote_volume": 57197.234,
          "trades": 491,
          "taker_buy_base": 226005.0,
          "taker_buy_quote": 24925.1804
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 0.1105,
          "high": 0.1106,
          "low": 0.1099,
          "close": 0.1103,
          "volume": 191544.0,
          "close_time": 1776506399999,
          "quote_volume": 21126.3808,
          "trades": 176,
          "taker_buy_base": 61529.0,
          "taker_buy_quote": 6790.298
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 0.1101,
          "high": 0.1101,
          "low": 0.1083,
          "close": 0.1087,
          "volume": 343229.0,
          "close_time": 1776509999999,
          "quote_volume": 37421.0244,
          "trades": 501,
          "taker_buy_base": 145048.0,
          "taker_buy_quote": 15808.3484
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 0.1088,
          "high": 0.1089,
          "low": 0.1077,
          "close": 0.1081,
          "volume": 349891.0,
          "close_time": 1776513599999,
          "quote_volume": 37833.6066,
          "trades": 476,
          "taker_buy_base": 159070.0,
          "taker_buy_quote": 17202.865
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 0.1081,
          "high": 0.1085,
          "low": 0.1079,
          "close": 0.1085,
          "volume": 392212.0,
          "close_time": 1776517199999,
          "quote_volume": 42428.2275,
          "trades": 241,
          "taker_buy_base": 140749.0,
          "taker_buy_quote": 15234.269
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 0.1084,
          "high": 0.1088,
          "low": 0.1073,
          "close": 0.1088,
          "volume": 238291.0,
          "close_time": 1776520799999,
          "quote_volume": 25706.1794,
          "trades": 381,
          "taker_buy_base": 129889.0,
          "taker_buy_quote": 14020.4284
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 0.1088,
          "high": 0.1092,
          "low": 0.1086,
          "close": 0.1089,
          "volume": 68515.0,
          "close_time": 1776524399999,
          "quote_volume": 7466.7253,
          "trades": 135,
          "taker_buy_base": 41569.0,
          "taker_buy_quote": 4529.9262
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 0.1088,
          "high": 0.1107,
          "low": 0.1088,
          "close": 0.1094,
          "volume": 480663.0,
          "close_time": 1776527999999,
          "quote_volume": 52859.5411,
          "trades": 584,
          "taker_buy_base": 242793.0,
          "taker_buy_quote": 26708.3334
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 0.1093,
          "high": 0.1102,
          "low": 0.1089,
          "close": 0.1096,
          "volume": 285085.0,
          "close_time": 1776531599999,
          "quote_volume": 31255.0397,
          "trades": 315,
          "taker_buy_base": 146848.0,
          "taker_buy_quote": 16100.8993
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 0.1096,
          "high": 0.1096,
          "low": 0.1089,
          "close": 0.1089,
          "volume": 125497.0,
          "close_time": 1776535199999,
          "quote_volume": 13708.5599,
          "trades": 171,
          "taker_buy_base": 54959.0,
          "taker_buy_quote": 6003.3094
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 0.1089,
          "high": 0.1089,
          "low": 0.1078,
          "close": 0.108,
          "volume": 322888.0,
          "close_time": 1776538799999,
          "quote_volume": 34944.9113,
          "trades": 379,
          "taker_buy_base": 101130.0,
          "taker_buy_quote": 10956.211
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 0.1082,
          "high": 0.1087,
          "low": 0.1077,
          "close": 0.108,
          "volume": 203838.0,
          "close_time": 1776542399999,
          "quote_volume": 22028.9598,
          "trades": 194,
          "taker_buy_base": 88240.0,
          "taker_buy_quote": 9536.4372
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 0.1079,
          "high": 0.1081,
          "low": 0.1073,
          "close": 0.1073,
          "volume": 328453.0,
          "close_time": 1776545999999,
          "quote_volume": 35345.2683,
          "trades": 299,
          "taker_buy_base": 99130.0,
          "taker_buy_quote": 10676.3843
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 0.1073,
          "high": 0.1076,
          "low": 0.1067,
          "close": 0.1074,
          "volume": 342116.0,
          "close_time": 1776549599999,
          "quote_volume": 36637.5638,
          "trades": 306,
          "taker_buy_base": 177578.0,
          "taker_buy_quote": 19011.3573
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 0.1074,
          "high": 0.1077,
          "low": 0.1072,
          "close": 0.1075,
          "volume": 187882.0,
          "close_time": 1776553199999,
          "quote_volume": 20182.4399,
          "trades": 154,
          "taker_buy_base": 90757.0,
          "taker_buy_quote": 9748.8098
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 0.1074,
          "high": 0.1077,
          "low": 0.1064,
          "close": 0.1066,
          "volume": 123355.0,
          "close_time": 1776556799999,
          "quote_volume": 13225.6737,
          "trades": 240,
          "taker_buy_base": 82911.0,
          "taker_buy_quote": 8894.5398
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.1066,
          "high": 0.1068,
          "low": 0.1062,
          "close": 0.1065,
          "volume": 230708.0,
          "close_time": 1776560399999,
          "quote_volume": 24546.3326,
          "trades": 356,
          "taker_buy_base": 82033.0,
          "taker_buy_quote": 8731.9456
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 0.1067,
          "high": 0.1068,
          "low": 0.1056,
          "close": 0.1061,
          "volume": 254818.0,
          "close_time": 1776563999999,
          "quote_volume": 27048.0792,
          "trades": 398,
          "taker_buy_base": 118321.0,
          "taker_buy_quote": 12568.406
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 0.1061,
          "high": 0.1062,
          "low": 0.1055,
          "close": 0.106,
          "volume": 156823.0,
          "close_time": 1776567599999,
          "quote_volume": 16583.8152,
          "trades": 289,
          "taker_buy_base": 45128.0,
          "taker_buy_quote": 4776.7522
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 0.1057,
          "high": 0.1065,
          "low": 0.1054,
          "close": 0.1058,
          "volume": 173617.0,
          "close_time": 1776571199999,
          "quote_volume": 18363.7564,
          "trades": 218,
          "taker_buy_base": 81968.0,
          "taker_buy_quote": 8673.3623
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 0.1058,
          "high": 0.1062,
          "low": 0.1055,
          "close": 0.106,
          "volume": 113875.0,
          "close_time": 1776574799999,
          "quote_volume": 12046.3191,
          "trades": 148,
          "taker_buy_base": 43128.0,
          "taker_buy_quote": 4568.1848
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 0.1059,
          "high": 0.106,
          "low": 0.1051,
          "close": 0.1052,
          "volume": 461003.0,
          "close_time": 1776578399999,
          "quote_volume": 48702.4294,
          "trades": 236,
          "taker_buy_base": 387039.0,
          "taker_buy_quote": 40901.8048
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 0.105,
          "high": 0.1061,
          "low": 0.105,
          "close": 0.1057,
          "volume": 272816.0,
          "close_time": 1776581999999,
          "quote_volume": 28766.5682,
          "trades": 222,
          "taker_buy_base": 91778.0,
          "taker_buy_quote": 9699.2592
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 0.1057,
          "high": 0.1058,
          "low": 0.1049,
          "close": 0.1054,
          "volume": 443548.0,
          "close_time": 1776585599999,
          "quote_volume": 46720.2916,
          "trades": 291,
          "taker_buy_base": 178849.0,
          "taker_buy_quote": 18820.2014
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 0.1055,
          "high": 0.1056,
          "low": 0.1048,
          "close": 0.1049,
          "volume": 208069.0,
          "close_time": 1776589199999,
          "quote_volume": 21835.8823,
          "trades": 131,
          "taker_buy_base": 144351.0,
          "taker_buy_quote": 15145.8213
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 0.1048,
          "high": 0.105,
          "low": 0.1042,
          "close": 0.1043,
          "volume": 260832.0,
          "close_time": 1776592799999,
          "quote_volume": 27285.2922,
          "trades": 252,
          "taker_buy_base": 151669.0,
          "taker_buy_quote": 15883.093
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 0.1043,
          "high": 0.1046,
          "low": 0.1041,
          "close": 0.1046,
          "volume": 204562.0,
          "close_time": 1776596399999,
          "quote_volume": 21342.1844,
          "trades": 200,
          "taker_buy_base": 100805.0,
          "taker_buy_quote": 10522.3108
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 0.1045,
          "high": 0.1054,
          "low": 0.1045,
          "close": 0.1054,
          "volume": 136587.0,
          "close_time": 1776599999999,
          "quote_volume": 14357.4208,
          "trades": 196,
          "taker_buy_base": 76203.0,
          "taker_buy_quote": 8013.6051
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 0.1054,
          "high": 0.1058,
          "low": 0.1051,
          "close": 0.1057,
          "volume": 256166.0,
          "close_time": 1776603599999,
          "quote_volume": 26988.4031,
          "trades": 221,
          "taker_buy_base": 156685.0,
          "taker_buy_quote": 16506.4354
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 0.1056,
          "high": 0.1065,
          "low": 0.1056,
          "close": 0.1056,
          "volume": 245748.0,
          "close_time": 1776607199999,
          "quote_volume": 26047.3855,
          "trades": 282,
          "taker_buy_base": 130617.0,
          "taker_buy_quote": 13852.301
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 0.1055,
          "high": 0.1061,
          "low": 0.1051,
          "close": 0.1059,
          "volume": 165285.0,
          "close_time": 1776610799999,
          "quote_volume": 17450.5325,
          "trades": 237,
          "taker_buy_base": 79329.0,
          "taker_buy_quote": 8375.6671
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 0.1059,
          "high": 0.1066,
          "low": 0.105,
          "close": 0.1061,
          "volume": 609476.0,
          "close_time": 1776614399999,
          "quote_volume": 64569.302,
          "trades": 533,
          "taker_buy_base": 438767.0,
          "taker_buy_quote": 46539.6323
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 0.1062,
          "high": 0.1064,
          "low": 0.1053,
          "close": 0.1054,
          "volume": 250572.0,
          "close_time": 1776617999999,
          "quote_volume": 26510.9755,
          "trades": 262,
          "taker_buy_base": 71544.0,
          "taker_buy_quote": 7572.0738
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 0.1053,
          "high": 0.1056,
          "low": 0.1044,
          "close": 0.1044,
          "volume": 355872.0,
          "close_time": 1776621599999,
          "quote_volume": 37388.63,
          "trades": 403,
          "taker_buy_base": 198646.0,
          "taker_buy_quote": 20877.3064
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 0.1044,
          "high": 0.1045,
          "low": 0.1032,
          "close": 0.1035,
          "volume": 569002.0,
          "close_time": 1776625199999,
          "quote_volume": 58968.681,
          "trades": 429,
          "taker_buy_base": 237823.0,
          "taker_buy_quote": 24638.2517
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 0.1036,
          "high": 0.1045,
          "low": 0.1036,
          "close": 0.104,
          "volume": 351924.0,
          "close_time": 1776628799999,
          "quote_volume": 36653.3713,
          "trades": 263,
          "taker_buy_base": 230794.0,
          "taker_buy_quote": 24047.2152
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 0.104,
          "high": 0.104,
          "low": 0.1028,
          "close": 0.1035,
          "volume": 442953.0,
          "close_time": 1776632399999,
          "quote_volume": 45708.9634,
          "trades": 383,
          "taker_buy_base": 173226.0,
          "taker_buy_quote": 17871.2996
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 0.1034,
          "high": 0.1036,
          "low": 0.1029,
          "close": 0.1031,
          "volume": 107438.0,
          "close_time": 1776635999999,
          "quote_volume": 11095.7052,
          "trades": 106,
          "taker_buy_base": 49385.0,
          "taker_buy_quote": 5107.6445
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 0.103,
          "high": 0.103,
          "low": 0.1014,
          "close": 0.1021,
          "volume": 623261.0,
          "close_time": 1776639599999,
          "quote_volume": 63626.4557,
          "trades": 643,
          "taker_buy_base": 253009.0,
          "taker_buy_quote": 25806.226
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 0.102,
          "high": 0.102,
          "low": 0.1016,
          "close": 0.1016,
          "volume": 195199.0,
          "close_time": 1776643199999,
          "quote_volume": 19869.7758,
          "trades": 154,
          "taker_buy_base": 81488.0,
          "taker_buy_quote": 8297.6837
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.1017,
          "high": 0.1026,
          "low": 0.1016,
          "close": 0.1023,
          "volume": 201607.0,
          "close_time": 1776646799999,
          "quote_volume": 20584.0423,
          "trades": 149,
          "taker_buy_base": 74813.0,
          "taker_buy_quote": 7642.9102
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 0.1023,
          "high": 0.1025,
          "low": 0.1017,
          "close": 0.1023,
          "volume": 179250.0,
          "close_time": 1776650399999,
          "quote_volume": 18299.6569,
          "trades": 196,
          "taker_buy_base": 80439.0,
          "taker_buy_quote": 8216.2199
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 0.1023,
          "high": 0.1024,
          "low": 0.1017,
          "close": 0.102,
          "volume": 186684.0,
          "close_time": 1776653999999,
          "quote_volume": 19045.7711,
          "trades": 187,
          "taker_buy_base": 86986.0,
          "taker_buy_quote": 8878.6792
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 0.102,
          "high": 0.1021,
          "low": 0.1017,
          "close": 0.1019,
          "volume": 182599.0,
          "close_time": 1776657599999,
          "quote_volume": 18589.9808,
          "trades": 200,
          "taker_buy_base": 91565.0,
          "taker_buy_quote": 9320.6389
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 0.1018,
          "high": 0.1022,
          "low": 0.1012,
          "close": 0.1022,
          "volume": 133460.0,
          "close_time": 1776661199999,
          "quote_volume": 13565.2029,
          "trades": 147,
          "taker_buy_base": 41137.0,
          "taker_buy_quote": 4180.6888
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 0.1022,
          "high": 0.1022,
          "low": 0.1013,
          "close": 0.1016,
          "volume": 237022.0,
          "close_time": 1776664799999,
          "quote_volume": 24132.5993,
          "trades": 176,
          "taker_buy_base": 48717.0,
          "taker_buy_quote": 4956.0797
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 0.1015,
          "high": 0.103,
          "low": 0.1015,
          "close": 0.1025,
          "volume": 197926.0,
          "close_time": 1776668399999,
          "quote_volume": 20256.6086,
          "trades": 274,
          "taker_buy_base": 110644.0,
          "taker_buy_quote": 11324.6757
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 0.1026,
          "high": 0.1036,
          "low": 0.1022,
          "close": 0.1026,
          "volume": 232441.0,
          "close_time": 1776671999999,
          "quote_volume": 23891.0807,
          "trades": 299,
          "taker_buy_base": 109018.0,
          "taker_buy_quote": 11224.6537
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 0.1027,
          "high": 0.103,
          "low": 0.1022,
          "close": 0.1025,
          "volume": 217959.0,
          "close_time": 1776675599999,
          "quote_volume": 22397.1437,
          "trades": 208,
          "taker_buy_base": 73629.0,
          "taker_buy_quote": 7559.5898
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 0.1026,
          "high": 0.1034,
          "low": 0.1024,
          "close": 0.1024,
          "volume": 430995.0,
          "close_time": 1776679199999,
          "quote_volume": 44301.3171,
          "trades": 255,
          "taker_buy_base": 273974.0,
          "taker_buy_quote": 28179.6413
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 0.1025,
          "high": 0.1031,
          "low": 0.1023,
          "close": 0.1025,
          "volume": 164541.0,
          "close_time": 1776682799999,
          "quote_volume": 16870.8775,
          "trades": 179,
          "taker_buy_base": 44199.0,
          "taker_buy_quote": 4537.0274
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 0.1025,
          "high": 0.1026,
          "low": 0.1021,
          "close": 0.1025,
          "volume": 82346.0,
          "close_time": 1776686399999,
          "quote_volume": 8434.7489,
          "trades": 133,
          "taker_buy_base": 62069.0,
          "taker_buy_quote": 6357.7616
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 0.1026,
          "high": 0.1036,
          "low": 0.1024,
          "close": 0.1033,
          "volume": 120164.0,
          "close_time": 1776689999999,
          "quote_volume": 12398.2041,
          "trades": 335,
          "taker_buy_base": 75931.0,
          "taker_buy_quote": 7834.4787
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 0.1034,
          "high": 0.1038,
          "low": 0.1026,
          "close": 0.1033,
          "volume": 353970.0,
          "close_time": 1776693599999,
          "quote_volume": 36542.9691,
          "trades": 296,
          "taker_buy_base": 250382.0,
          "taker_buy_quote": 25854.5387
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 0.1032,
          "high": 0.1035,
          "low": 0.102,
          "close": 0.102,
          "volume": 295832.0,
          "close_time": 1776697199999,
          "quote_volume": 30406.4779,
          "trades": 398,
          "taker_buy_base": 93099.0,
          "taker_buy_quote": 9584.1176
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 0.1021,
          "high": 0.1025,
          "low": 0.1017,
          "close": 0.1019,
          "volume": 319024.0,
          "close_time": 1776700799999,
          "quote_volume": 32524.2665,
          "trades": 404,
          "taker_buy_base": 115564.0,
          "taker_buy_quote": 11795.0522
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 0.1019,
          "high": 0.1027,
          "low": 0.1013,
          "close": 0.1021,
          "volume": 375520.0,
          "close_time": 1776704399999,
          "quote_volume": 38205.2497,
          "trades": 395,
          "taker_buy_base": 126207.0,
          "taker_buy_quote": 12866.0956
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 0.1021,
          "high": 0.1036,
          "low": 0.102,
          "close": 0.1035,
          "volume": 207667.0,
          "close_time": 1776707999999,
          "quote_volume": 21365.253,
          "trades": 214,
          "taker_buy_base": 130835.0,
          "taker_buy_quote": 13482.177
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 0.1035,
          "high": 0.1053,
          "low": 0.1035,
          "close": 0.1048,
          "volume": 878492.0,
          "close_time": 1776711599999,
          "quote_volume": 91551.2,
          "trades": 478,
          "taker_buy_base": 193901.0,
          "taker_buy_quote": 20234.2927
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 0.105,
          "high": 0.1056,
          "low": 0.1042,
          "close": 0.1045,
          "volume": 139778.0,
          "close_time": 1776715199999,
          "quote_volume": 14646.7571,
          "trades": 199,
          "taker_buy_base": 58367.0,
          "taker_buy_quote": 6124.6956
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 0.1044,
          "high": 0.1044,
          "low": 0.1041,
          "close": 0.1043,
          "volume": 186241.0,
          "close_time": 1776718799999,
          "quote_volume": 19404.6127,
          "trades": 220,
          "taker_buy_base": 110247.0,
          "taker_buy_quote": 11484.3451
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 0.1043,
          "high": 0.1046,
          "low": 0.1037,
          "close": 0.1039,
          "volume": 157619.0,
          "close_time": 1776722399999,
          "quote_volume": 16382.6773,
          "trades": 146,
          "taker_buy_base": 44207.0,
          "taker_buy_quote": 4599.8954
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 0.1041,
          "high": 0.1043,
          "low": 0.1037,
          "close": 0.1038,
          "volume": 104704.0,
          "close_time": 1776725999999,
          "quote_volume": 10882.6975,
          "trades": 105,
          "taker_buy_base": 33946.0,
          "taker_buy_quote": 3527.7948
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 0.1037,
          "high": 0.1037,
          "low": 0.1031,
          "close": 0.1035,
          "volume": 867097.0,
          "close_time": 1776729599999,
          "quote_volume": 89571.2795,
          "trades": 518,
          "taker_buy_base": 641860.0,
          "taker_buy_quote": 66293.9514
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.1034,
          "high": 0.1041,
          "low": 0.1033,
          "close": 0.1041,
          "volume": 254037.0,
          "close_time": 1776733199999,
          "quote_volume": 26357.3333,
          "trades": 264,
          "taker_buy_base": 149628.0,
          "taker_buy_quote": 15529.347
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 0.104,
          "high": 0.1044,
          "low": 0.1038,
          "close": 0.104,
          "volume": 126190.0,
          "close_time": 1776736799999,
          "quote_volume": 13142.9161,
          "trades": 189,
          "taker_buy_base": 58219.0,
          "taker_buy_quote": 6066.103
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 0.104,
          "high": 0.104,
          "low": 0.1033,
          "close": 0.1035,
          "volume": 226185.0,
          "close_time": 1776740399999,
          "quote_volume": 23450.6782,
          "trades": 245,
          "taker_buy_base": 108915.0,
          "taker_buy_quote": 11299.7042
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 0.1035,
          "high": 0.1037,
          "low": 0.1026,
          "close": 0.1026,
          "volume": 285825.0,
          "close_time": 1776743999999,
          "quote_volume": 29441.3533,
          "trades": 268,
          "taker_buy_base": 143480.0,
          "taker_buy_quote": 14787.7128
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 0.1026,
          "high": 0.1032,
          "low": 0.1021,
          "close": 0.1032,
          "volume": 170490.0,
          "close_time": 1776747599999,
          "quote_volume": 17501.5071,
          "trades": 242,
          "taker_buy_base": 77934.0,
          "taker_buy_quote": 8007.466
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 0.1033,
          "high": 0.1038,
          "low": 0.103,
          "close": 0.103,
          "volume": 204322.0,
          "close_time": 1776751199999,
          "quote_volume": 21129.1842,
          "trades": 253,
          "taker_buy_base": 83346.0,
          "taker_buy_quote": 8623.284
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 0.1028,
          "high": 0.1031,
          "low": 0.1021,
          "close": 0.1029,
          "volume": 309584.0,
          "close_time": 1776754799999,
          "quote_volume": 31749.3258,
          "trades": 268,
          "taker_buy_base": 210484.0,
          "taker_buy_quote": 21591.8439
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 0.103,
          "high": 0.1036,
          "low": 0.1028,
          "close": 0.1032,
          "volume": 814035.0,
          "close_time": 1776758399999,
          "quote_volume": 83957.888,
          "trades": 329,
          "taker_buy_base": 186342.0,
          "taker_buy_quote": 19230.0715
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 0.1032,
          "high": 0.1038,
          "low": 0.103,
          "close": 0.1034,
          "volume": 370881.0,
          "close_time": 1776761999999,
          "quote_volume": 38299.7621,
          "trades": 193,
          "taker_buy_base": 128820.0,
          "taker_buy_quote": 13299.1963
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 0.1033,
          "high": 0.104,
          "low": 0.103,
          "close": 0.1034,
          "volume": 520443.0,
          "close_time": 1776765599999,
          "quote_volume": 53910.8315,
          "trades": 245,
          "taker_buy_base": 341917.0,
          "taker_buy_quote": 35462.4075
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 0.1035,
          "high": 0.1051,
          "low": 0.1032,
          "close": 0.1048,
          "volume": 523156.0,
          "close_time": 1776769199999,
          "quote_volume": 54492.8579,
          "trades": 499,
          "taker_buy_base": 377423.0,
          "taker_buy_quote": 39319.7127
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 0.1047,
          "high": 0.1054,
          "low": 0.104,
          "close": 0.1049,
          "volume": 470602.0,
          "close_time": 1776772799999,
          "quote_volume": 49317.9239,
          "trades": 399,
          "taker_buy_base": 242671.0,
          "taker_buy_quote": 25422.502
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 0.1048,
          "high": 0.1051,
          "low": 0.1033,
          "close": 0.1042,
          "volume": 876598.0,
          "close_time": 1776776399999,
          "quote_volume": 90826.6167,
          "trades": 378,
          "taker_buy_base": 722093.0,
          "taker_buy_quote": 74775.3415
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 0.1041,
          "high": 0.1046,
          "low": 0.1036,
          "close": 0.1046,
          "volume": 355188.0,
          "close_time": 1776779999999,
          "quote_volume": 36989.4583,
          "trades": 303,
          "taker_buy_base": 114226.0,
          "taker_buy_quote": 11905.6362
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 0.1047,
          "high": 0.1053,
          "low": 0.1039,
          "close": 0.1041,
          "volume": 254496.0,
          "close_time": 1776783599999,
          "quote_volume": 26602.0086,
          "trades": 307,
          "taker_buy_base": 136351.0,
          "taker_buy_quote": 14261.3865
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 0.1043,
          "high": 0.1047,
          "low": 0.1038,
          "close": 0.1041,
          "volume": 433178.0,
          "close_time": 1776787199999,
          "quote_volume": 45123.4366,
          "trades": 405,
          "taker_buy_base": 196880.0,
          "taker_buy_quote": 20528.2827
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 0.1042,
          "high": 0.1044,
          "low": 0.103,
          "close": 0.103,
          "volume": 296863.0,
          "close_time": 1776790799999,
          "quote_volume": 30773.8704,
          "trades": 446,
          "taker_buy_base": 142412.0,
          "taker_buy_quote": 14771.7358
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 0.103,
          "high": 0.1036,
          "low": 0.1024,
          "close": 0.103,
          "volume": 500988.0,
          "close_time": 1776794399999,
          "quote_volume": 51598.0255,
          "trades": 430,
          "taker_buy_base": 169272.0,
          "taker_buy_quote": 17444.1906
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 0.1029,
          "high": 0.1031,
          "low": 0.1018,
          "close": 0.1027,
          "volume": 598416.0,
          "close_time": 1776797999999,
          "quote_volume": 61289.1251,
          "trades": 388,
          "taker_buy_base": 179446.0,
          "taker_buy_quote": 18411.185
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 0.1028,
          "high": 0.1033,
          "low": 0.1015,
          "close": 0.1017,
          "volume": 392821.0,
          "close_time": 1776801599999,
          "quote_volume": 40125.2063,
          "trades": 320,
          "taker_buy_base": 163177.0,
          "taker_buy_quote": 16705.99
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 0.1017,
          "high": 0.1033,
          "low": 0.1016,
          "close": 0.1025,
          "volume": 548513.0,
          "close_time": 1776805199999,
          "quote_volume": 56218.4928,
          "trades": 393,
          "taker_buy_base": 319578.0,
          "taker_buy_quote": 32773.3101
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 0.1026,
          "high": 0.1026,
          "low": 0.1023,
          "close": 0.1024,
          "volume": 95811.0,
          "close_time": 1776808799999,
          "quote_volume": 9815.1774,
          "trades": 106,
          "taker_buy_base": 31673.0,
          "taker_buy_quote": 3243.8975
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 0.1024,
          "high": 0.1027,
          "low": 0.1021,
          "close": 0.1025,
          "volume": 72519.0,
          "close_time": 1776812399999,
          "quote_volume": 7428.2832,
          "trades": 86,
          "taker_buy_base": 38990.0,
          "taker_buy_quote": 3995.4234
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 0.1026,
          "high": 0.1034,
          "low": 0.1026,
          "close": 0.1033,
          "volume": 111056.0,
          "close_time": 1776815999999,
          "quote_volume": 11440.8216,
          "trades": 140,
          "taker_buy_base": 54679.0,
          "taker_buy_quote": 5633.99
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.1033,
          "high": 0.1034,
          "low": 0.1027,
          "close": 0.1028,
          "volume": 134225.0,
          "close_time": 1776819599999,
          "quote_volume": 13835.4208,
          "trades": 214,
          "taker_buy_base": 85154.0,
          "taker_buy_quote": 8779.5265
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 0.1028,
          "high": 0.103,
          "low": 0.1025,
          "close": 0.1029,
          "volume": 248306.0,
          "close_time": 1776823199999,
          "quote_volume": 25518.6882,
          "trades": 167,
          "taker_buy_base": 49962.0,
          "taker_buy_quote": 5132.6078
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 0.1029,
          "high": 0.1048,
          "low": 0.1029,
          "close": 0.1047,
          "volume": 188924.0,
          "close_time": 1776826799999,
          "quote_volume": 19674.4307,
          "trades": 199,
          "taker_buy_base": 133449.0,
          "taker_buy_quote": 13899.594
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 0.1046,
          "high": 0.1046,
          "low": 0.1038,
          "close": 0.1039,
          "volume": 390626.0,
          "close_time": 1776830399999,
          "quote_volume": 40655.2364,
          "trades": 277,
          "taker_buy_base": 229954.0,
          "taker_buy_quote": 23928.7488
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 0.1039,
          "high": 0.1049,
          "low": 0.1039,
          "close": 0.1047,
          "volume": 336428.0,
          "close_time": 1776833999999,
          "quote_volume": 35110.4451,
          "trades": 137,
          "taker_buy_base": 277743.0,
          "taker_buy_quote": 28990.7579
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 0.1048,
          "high": 0.1063,
          "low": 0.1047,
          "close": 0.1056,
          "volume": 384604.0,
          "close_time": 1776837599999,
          "quote_volume": 40663.8848,
          "trades": 392,
          "taker_buy_base": 241309.0,
          "taker_buy_quote": 25513.932
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 0.1056,
          "high": 0.1066,
          "low": 0.1055,
          "close": 0.1065,
          "volume": 190888.0,
          "close_time": 1776841199999,
          "quote_volume": 20275.9702,
          "trades": 219,
          "taker_buy_base": 115000.0,
          "taker_buy_quote": 12220.5502
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 0.1066,
          "high": 0.1067,
          "low": 0.106,
          "close": 0.1062,
          "volume": 88116.0,
          "close_time": 1776844799999,
          "quote_volume": 9373.8049,
          "trades": 80,
          "taker_buy_base": 56208.0,
          "taker_buy_quote": 5977.3153
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 0.1062,
          "high": 0.1067,
          "low": 0.1059,
          "close": 0.1061,
          "volume": 205172.0,
          "close_time": 1776848399999,
          "quote_volume": 21808.6573,
          "trades": 161,
          "taker_buy_base": 123071.0,
          "taker_buy_quote": 13091.4237
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 0.106,
          "high": 0.1062,
          "low": 0.1058,
          "close": 0.1058,
          "volume": 144183.0,
          "close_time": 1776851999999,
          "quote_volume": 15274.4081,
          "trades": 108,
          "taker_buy_base": 81441.0,
          "taker_buy_quote": 8630.0104
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 0.1059,
          "high": 0.106,
          "low": 0.1055,
          "close": 0.1056,
          "volume": 158332.0,
          "close_time": 1776855599999,
          "quote_volume": 16728.5357,
          "trades": 159,
          "taker_buy_base": 82725.0,
          "taker_buy_quote": 8739.4091
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 0.1055,
          "high": 0.1062,
          "low": 0.1055,
          "close": 0.1061,
          "volume": 67039.0,
          "close_time": 1776859199999,
          "quote_volume": 7096.1456,
          "trades": 85,
          "taker_buy_base": 30003.0,
          "taker_buy_quote": 3176.4286
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 0.1061,
          "high": 0.1061,
          "low": 0.1052,
          "close": 0.1056,
          "volume": 136438.0,
          "close_time": 1776862799999,
          "quote_volume": 14403.0385,
          "trades": 199,
          "taker_buy_base": 58147.0,
          "taker_buy_quote": 6138.9085
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 0.1056,
          "high": 0.1056,
          "low": 0.1047,
          "close": 0.1049,
          "volume": 275639.0,
          "close_time": 1776866399999,
          "quote_volume": 28972.6865,
          "trades": 415,
          "taker_buy_base": 126236.0,
          "taker_buy_quote": 13269.8002
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 0.1049,
          "high": 0.1053,
          "low": 0.1047,
          "close": 0.1051,
          "volume": 376115.0,
          "close_time": 1776869999999,
          "quote_volume": 39520.7314,
          "trades": 296,
          "taker_buy_base": 148541.0,
          "taker_buy_quote": 15605.2592
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 0.1051,
          "high": 0.1053,
          "low": 0.1047,
          "close": 0.1048,
          "volume": 330399.0,
          "close_time": 1776873599999,
          "quote_volume": 34699.0909,
          "trades": 312,
          "taker_buy_base": 200938.0,
          "taker_buy_quote": 21108.7813
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 0.1048,
          "high": 0.1053,
          "low": 0.1042,
          "close": 0.1046,
          "volume": 289749.0,
          "close_time": 1776877199999,
          "quote_volume": 30323.8389,
          "trades": 243,
          "taker_buy_base": 156787.0,
          "taker_buy_quote": 16408.6509
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 0.1046,
          "high": 0.105,
          "low": 0.1042,
          "close": 0.1045,
          "volume": 607184.0,
          "close_time": 1776880799999,
          "quote_volume": 63491.5976,
          "trades": 198,
          "taker_buy_base": 73493.0,
          "taker_buy_quote": 7684.8143
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 0.1046,
          "high": 0.1047,
          "low": 0.1042,
          "close": 0.1042,
          "volume": 154114.0,
          "close_time": 1776884399999,
          "quote_volume": 16095.6239,
          "trades": 120,
          "taker_buy_base": 64343.0,
          "taker_buy_quote": 6720.5567
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 0.1042,
          "high": 0.1043,
          "low": 0.1036,
          "close": 0.104,
          "volume": 358699.0,
          "close_time": 1776887999999,
          "quote_volume": 37262.331,
          "trades": 317,
          "taker_buy_base": 159952.0,
          "taker_buy_quote": 16630.8521
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 0.1039,
          "high": 0.104,
          "low": 0.1037,
          "close": 0.1038,
          "volume": 114511.0,
          "close_time": 1776891599999,
          "quote_volume": 11896.0344,
          "trades": 115,
          "taker_buy_base": 37773.0,
          "taker_buy_quote": 3923.9437
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 0.1038,
          "high": 0.1042,
          "low": 0.1037,
          "close": 0.1042,
          "volume": 60833.0,
          "close_time": 1776895199999,
          "quote_volume": 6320.7906,
          "trades": 66,
          "taker_buy_base": 34575.0,
          "taker_buy_quote": 3594.3185
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 0.1041,
          "high": 0.1042,
          "low": 0.1031,
          "close": 0.1034,
          "volume": 136172.0,
          "close_time": 1776898799999,
          "quote_volume": 14096.0743,
          "trades": 248,
          "taker_buy_base": 50555.0,
          "taker_buy_quote": 5241.5053
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 0.1034,
          "high": 0.1034,
          "low": 0.1028,
          "close": 0.1032,
          "volume": 166203.0,
          "close_time": 1776902399999,
          "quote_volume": 17128.3908,
          "trades": 211,
          "taker_buy_base": 86654.0,
          "taker_buy_quote": 8933.2831
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.1031,
          "high": 0.1033,
          "low": 0.1024,
          "close": 0.1027,
          "volume": 178442.0,
          "close_time": 1776905999999,
          "quote_volume": 18338.8771,
          "trades": 238,
          "taker_buy_base": 99100.0,
          "taker_buy_quote": 10189.7043
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 0.1027,
          "high": 0.1028,
          "low": 0.1022,
          "close": 0.1027,
          "volume": 88559.0,
          "close_time": 1776909599999,
          "quote_volume": 9075.3332,
          "trades": 104,
          "taker_buy_base": 47479.0,
          "taker_buy_quote": 4869.2965
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 0.1027,
          "high": 0.1027,
          "low": 0.1025,
          "close": 0.1025,
          "volume": 15763.0,
          "close_time": 1776913199999,
          "quote_volume": 1616.3246,
          "trades": 24,
          "taker_buy_base": 7623.0,
          "taker_buy_quote": 781.9746
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 0.1021,
          "high": 0.1021,
          "low": 0.1018,
          "close": 0.1018,
          "volume": 5026.0,
          "close_time": 1776916799999,
          "quote_volume": 513.0406,
          "trades": 6,
          "taker_buy_base": 3975.0,
          "taker_buy_quote": 405.8475
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 0.1011,
          "high": 0.1014,
          "low": 0.101,
          "close": 0.1013,
          "volume": 50639.0,
          "close_time": 1776920399999,
          "quote_volume": 5124.6644,
          "trades": 65,
          "taker_buy_base": 21169.0,
          "taker_buy_quote": 2142.038
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 0.1016,
          "high": 0.1018,
          "low": 0.1016,
          "close": 0.1016,
          "volume": 25477.0,
          "close_time": 1776923999999,
          "quote_volume": 2589.8198,
          "trades": 43,
          "taker_buy_base": 11045.0,
          "taker_buy_quote": 1123.1177
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-23T04:00:00",
      "end_date": "2026-04-23T04:00:00",
      "klines": [
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.2146,
          "high": 0.2177,
          "low": 0.2127,
          "close": 0.2177,
          "volume": 2155314.0,
          "close_time": 1745395199999,
          "quote_volume": 465263.8589,
          "trades": 4749,
          "taker_buy_base": 1171361.0,
          "taker_buy_quote": 253058.4269
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.2171,
          "high": 0.2215,
          "low": 0.2162,
          "close": 0.2177,
          "volume": 4574965.0,
          "close_time": 1745409599999,
          "quote_volume": 999853.3662,
          "trades": 7838,
          "taker_buy_base": 2120593.0,
          "taker_buy_quote": 463698.5073
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.218,
          "high": 0.2219,
          "low": 0.2104,
          "close": 0.2145,
          "volume": 6176876.0,
          "close_time": 1745423999999,
          "quote_volume": 1334471.5593,
          "trades": 21972,
          "taker_buy_base": 3321545.0,
          "taker_buy_quote": 717944.3702
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.2145,
          "high": 0.218,
          "low": 0.212,
          "close": 0.2133,
          "volume": 4847052.0,
          "close_time": 1745438399999,
          "quote_volume": 1042313.1952,
          "trades": 5751,
          "taker_buy_base": 2492138.0,
          "taker_buy_quote": 533667.6196
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.2133,
          "high": 0.2153,
          "low": 0.2127,
          "close": 0.2138,
          "volume": 1774427.0,
          "close_time": 1745452799999,
          "quote_volume": 379683.8018,
          "trades": 2670,
          "taker_buy_base": 568215.0,
          "taker_buy_quote": 121637.4595
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.2139,
          "high": 0.2149,
          "low": 0.209,
          "close": 0.2092,
          "volume": 2550712.0,
          "close_time": 1745467199999,
          "quote_volume": 541537.8085,
          "trades": 5263,
          "taker_buy_base": 1317537.0,
          "taker_buy_quote": 279983.0463
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.2091,
          "high": 0.213,
          "low": 0.209,
          "close": 0.2098,
          "volume": 1985474.0,
          "close_time": 1745481599999,
          "quote_volume": 418994.3287,
          "trades": 5693,
          "taker_buy_base": 967942.0,
          "taker_buy_quote": 204517.7687
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.2099,
          "high": 0.2133,
          "low": 0.2067,
          "close": 0.2121,
          "volume": 3419401.0,
          "close_time": 1745495999999,
          "quote_volume": 717547.8827,
          "trades": 6121,
          "taker_buy_base": 2056758.0,
          "taker_buy_quote": 431741.9818
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.2123,
          "high": 0.2258,
          "low": 0.2111,
          "close": 0.2236,
          "volume": 6980515.0,
          "close_time": 1745510399999,
          "quote_volume": 1532715.6329,
          "trades": 16010,
          "taker_buy_base": 2820488.0,
          "taker_buy_quote": 620952.2031
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.2237,
          "high": 0.2261,
          "low": 0.2196,
          "close": 0.2236,
          "volume": 4672849.0,
          "close_time": 1745524799999,
          "quote_volume": 1043327.6785,
          "trades": 14066,
          "taker_buy_base": 2473503.0,
          "taker_buy_quote": 552653.4527
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.2236,
          "high": 0.2261,
          "low": 0.2204,
          "close": 0.2258,
          "volume": 1978200.0,
          "close_time": 1745539199999,
          "quote_volume": 441476.4194,
          "trades": 4520,
          "taker_buy_base": 948439.0,
          "taker_buy_quote": 211816.5567
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.2259,
          "high": 0.228,
          "low": 0.2209,
          "close": 0.2236,
          "volume": 1372580.0,
          "close_time": 1745553599999,
          "quote_volume": 308049.9438,
          "trades": 3976,
          "taker_buy_base": 638107.0,
          "taker_buy_quote": 143348.6904
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.2237,
          "high": 0.2304,
          "low": 0.2225,
          "close": 0.2295,
          "volume": 1456357.0,
          "close_time": 1745567999999,
          "quote_volume": 329690.1186,
          "trades": 3112,
          "taker_buy_base": 858496.0,
          "taker_buy_quote": 194402.0266
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.2297,
          "high": 0.2326,
          "low": 0.2276,
          "close": 0.2305,
          "volume": 2206876.0,
          "close_time": 1745582399999,
          "quote_volume": 507633.8059,
          "trades": 4307,
          "taker_buy_base": 1178957.0,
          "taker_buy_quote": 271470.2398
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.2306,
          "high": 0.2338,
          "low": 0.2263,
          "close": 0.2302,
          "volume": 5020670.0,
          "close_time": 1745596799999,
          "quote_volume": 1156624.9776,
          "trades": 8033,
          "taker_buy_base": 2951892.0,
          "taker_buy_quote": 680422.3668
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.2302,
          "high": 0.2322,
          "low": 0.2268,
          "close": 0.2289,
          "volume": 3491973.0,
          "close_time": 1745611199999,
          "quote_volume": 800772.8993,
          "trades": 5080,
          "taker_buy_base": 1834687.0,
          "taker_buy_quote": 420555.3647
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.2288,
          "high": 0.2301,
          "low": 0.2266,
          "close": 0.2278,
          "volume": 1366470.0,
          "close_time": 1745625599999,
          "quote_volume": 312211.6884,
          "trades": 2815,
          "taker_buy_base": 588922.0,
          "taker_buy_quote": 134618.859
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.2278,
          "high": 0.2346,
          "low": 0.2278,
          "close": 0.2332,
          "volume": 1674809.0,
          "close_time": 1745639999999,
          "quote_volume": 388850.7304,
          "trades": 3683,
          "taker_buy_base": 990847.0,
          "taker_buy_quote": 230054.2584
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.2333,
          "high": 0.2391,
          "low": 0.2302,
          "close": 0.2351,
          "volume": 3335018.0,
          "close_time": 1745654399999,
          "quote_volume": 783988.6288,
          "trades": 5209,
          "taker_buy_base": 1319932.0,
          "taker_buy_quote": 309407.0839
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.2352,
          "high": 0.2376,
          "low": 0.2276,
          "close": 0.228,
          "volume": 3443597.0,
          "close_time": 1745668799999,
          "quote_volume": 797214.6585,
          "trades": 7288,
          "taker_buy_base": 1603642.0,
          "taker_buy_quote": 371744.1235
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.2283,
          "high": 0.2325,
          "low": 0.2262,
          "close": 0.2318,
          "volume": 5195101.0,
          "close_time": 1745683199999,
          "quote_volume": 1191558.716,
          "trades": 6035,
          "taker_buy_base": 3329845.0,
          "taker_buy_quote": 761723.5325
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.2318,
          "high": 0.2322,
          "low": 0.2281,
          "close": 0.2291,
          "volume": 1214847.0,
          "close_time": 1745697599999,
          "quote_volume": 279243.2367,
          "trades": 2780,
          "taker_buy_base": 530499.0,
          "taker_buy_quote": 122058.8108
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.2291,
          "high": 0.2302,
          "low": 0.2279,
          "close": 0.2285,
          "volume": 738211.0,
          "close_time": 1745711999999,
          "quote_volume": 169048.5052,
          "trades": 2136,
          "taker_buy_base": 347165.0,
          "taker_buy_quote": 79533.8093
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.2286,
          "high": 0.2305,
          "low": 0.2227,
          "close": 0.2249,
          "volume": 2169991.0,
          "close_time": 1745726399999,
          "quote_volume": 490288.6521,
          "trades": 5370,
          "taker_buy_base": 1035539.0,
          "taker_buy_quote": 234380.0001
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.2249,
          "high": 0.226,
          "low": 0.2216,
          "close": 0.2238,
          "volume": 1411155.0,
          "close_time": 1745740799999,
          "quote_volume": 315641.9924,
          "trades": 3708,
          "taker_buy_base": 572125.0,
          "taker_buy_quote": 128062.5712
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.2239,
          "high": 0.2252,
          "low": 0.2218,
          "close": 0.222,
          "volume": 658515.0,
          "close_time": 1745755199999,
          "quote_volume": 147326.0623,
          "trades": 2484,
          "taker_buy_base": 337861.0,
          "taker_buy_quote": 75640.0183
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.2219,
          "high": 0.226,
          "low": 0.2198,
          "close": 0.2208,
          "volume": 2295974.0,
          "close_time": 1745769599999,
          "quote_volume": 510269.1743,
          "trades": 6926,
          "taker_buy_base": 1190368.0,
          "taker_buy_quote": 264948.3803
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.2208,
          "high": 0.2247,
          "low": 0.2185,
          "close": 0.2247,
          "volume": 1476809.0,
          "close_time": 1745783999999,
          "quote_volume": 326296.382,
          "trades": 3573,
          "taker_buy_base": 806217.0,
          "taker_buy_quote": 178324.256
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.2247,
          "high": 0.2273,
          "low": 0.2209,
          "close": 0.2215,
          "volume": 1433210.0,
          "close_time": 1745798399999,
          "quote_volume": 320800.1819,
          "trades": 3815,
          "taker_buy_base": 677791.0,
          "taker_buy_quote": 152027.6443
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.2215,
          "high": 0.2252,
          "low": 0.2153,
          "close": 0.2239,
          "volume": 2510678.0,
          "close_time": 1745812799999,
          "quote_volume": 550561.2693,
          "trades": 7830,
          "taker_buy_base": 951260.0,
          "taker_buy_quote": 209249.3978
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.2241,
          "high": 0.233,
          "low": 0.2237,
          "close": 0.2326,
          "volume": 2410801.0,
          "close_time": 1745827199999,
          "quote_volume": 550374.0611,
          "trades": 5567,
          "taker_buy_base": 1406010.0,
          "taker_buy_quote": 320774.5878
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.2327,
          "high": 0.2357,
          "low": 0.2289,
          "close": 0.2318,
          "volume": 6899267.0,
          "close_time": 1745841599999,
          "quote_volume": 1607006.9318,
          "trades": 11026,
          "taker_buy_base": 3275740.0,
          "taker_buy_quote": 762349.2919
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.232,
          "high": 0.232,
          "low": 0.2214,
          "close": 0.2222,
          "volume": 4187897.0,
          "close_time": 1745855999999,
          "quote_volume": 952533.577,
          "trades": 7747,
          "taker_buy_base": 1775157.0,
          "taker_buy_quote": 402887.7876
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.2223,
          "high": 0.2314,
          "low": 0.2208,
          "close": 0.2306,
          "volume": 3927648.0,
          "close_time": 1745870399999,
          "quote_volume": 891209.0595,
          "trades": 7214,
          "taker_buy_base": 2127069.0,
          "taker_buy_quote": 481829.5113
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.2306,
          "high": 0.2319,
          "low": 0.2288,
          "close": 0.2307,
          "volume": 903777.0,
          "close_time": 1745884799999,
          "quote_volume": 208138.1733,
          "trades": 3080,
          "taker_buy_base": 515891.0,
          "taker_buy_quote": 118842.2783
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.2307,
          "high": 0.235,
          "low": 0.2294,
          "close": 0.2323,
          "volume": 1185009.0,
          "close_time": 1745899199999,
          "quote_volume": 274885.3118,
          "trades": 4208,
          "taker_buy_base": 647364.0,
          "taker_buy_quote": 150289.3834
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.2322,
          "high": 0.2352,
          "low": 0.2285,
          "close": 0.235,
          "volume": 1901406.0,
          "close_time": 1745913599999,
          "quote_volume": 442267.785,
          "trades": 4186,
          "taker_buy_base": 1028635.0,
          "taker_buy_quote": 240011.2219
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.2349,
          "high": 0.2358,
          "low": 0.2314,
          "close": 0.2315,
          "volume": 1728249.0,
          "close_time": 1745927999999,
          "quote_volume": 403546.6402,
          "trades": 3758,
          "taker_buy_base": 802783.0,
          "taker_buy_quote": 187501.045
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.2315,
          "high": 0.2342,
          "low": 0.2279,
          "close": 0.2319,
          "volume": 2137628.0,
          "close_time": 1745942399999,
          "quote_volume": 493736.7131,
          "trades": 4349,
          "taker_buy_base": 985682.0,
          "taker_buy_quote": 227993.9139
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.232,
          "high": 0.236,
          "low": 0.2317,
          "close": 0.2328,
          "volume": 2056105.0,
          "close_time": 1745956799999,
          "quote_volume": 481382.185,
          "trades": 4581,
          "taker_buy_base": 1361330.0,
          "taker_buy_quote": 318832.5583
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.2328,
          "high": 0.2334,
          "low": 0.2235,
          "close": 0.2268,
          "volume": 2389828.0,
          "close_time": 1745971199999,
          "quote_volume": 546323.9112,
          "trades": 5288,
          "taker_buy_base": 1078385.0,
          "taker_buy_quote": 246654.8618
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.2267,
          "high": 0.2303,
          "low": 0.2253,
          "close": 0.2296,
          "volume": 1100153.0,
          "close_time": 1745985599999,
          "quote_volume": 250138.406,
          "trades": 3362,
          "taker_buy_base": 391115.0,
          "taker_buy_quote": 89286.0597
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.2297,
          "high": 0.2307,
          "low": 0.2256,
          "close": 0.2272,
          "volume": 1102754.0,
          "close_time": 1745999999999,
          "quote_volume": 251092.0549,
          "trades": 2933,
          "taker_buy_base": 670402.0,
          "taker_buy_quote": 152516.79
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.2272,
          "high": 0.2301,
          "low": 0.2264,
          "close": 0.2283,
          "volume": 2510058.0,
          "close_time": 1746014399999,
          "quote_volume": 572378.0073,
          "trades": 4435,
          "taker_buy_base": 1506922.0,
          "taker_buy_quote": 343591.0347
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.2283,
          "high": 0.2287,
          "low": 0.2127,
          "close": 0.2196,
          "volume": 5369091.0,
          "close_time": 1746028799999,
          "quote_volume": 1176622.6108,
          "trades": 13084,
          "taker_buy_base": 2086994.0,
          "taker_buy_quote": 458101.2669
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.2196,
          "high": 0.2222,
          "low": 0.2153,
          "close": 0.2194,
          "volume": 2903160.0,
          "close_time": 1746043199999,
          "quote_volume": 635930.8646,
          "trades": 9746,
          "taker_buy_base": 1544857.0,
          "taker_buy_quote": 338309.2903
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.2194,
          "high": 0.2228,
          "low": 0.2192,
          "close": 0.2199,
          "volume": 1249738.0,
          "close_time": 1746057599999,
          "quote_volume": 276349.2445,
          "trades": 4142,
          "taker_buy_base": 677144.0,
          "taker_buy_quote": 149705.1462
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.22,
          "high": 0.2229,
          "low": 0.2189,
          "close": 0.2191,
          "volume": 906963.0,
          "close_time": 1746071999999,
          "quote_volume": 200280.5184,
          "trades": 3134,
          "taker_buy_base": 453191.0,
          "taker_buy_quote": 100117.8605
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.2191,
          "high": 0.2208,
          "low": 0.2172,
          "close": 0.2207,
          "volume": 1172224.0,
          "close_time": 1746086399999,
          "quote_volume": 256881.9346,
          "trades": 3661,
          "taker_buy_base": 596967.0,
          "taker_buy_quote": 130913.2423
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.2206,
          "high": 0.228,
          "low": 0.2205,
          "close": 0.2267,
          "volume": 1814161.0,
          "close_time": 1746100799999,
          "quote_volume": 408289.1158,
          "trades": 4150,
          "taker_buy_base": 1036193.0,
          "taker_buy_quote": 233267.8865
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.2268,
          "high": 0.2276,
          "low": 0.2219,
          "close": 0.2233,
          "volume": 4492965.0,
          "close_time": 1746115199999,
          "quote_volume": 1007940.7258,
          "trades": 6214,
          "taker_buy_base": 3121261.0,
          "taker_buy_quote": 699547.047
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.2234,
          "high": 0.2266,
          "low": 0.2156,
          "close": 0.2189,
          "volume": 4770332.0,
          "close_time": 1746129599999,
          "quote_volume": 1055626.7451,
          "trades": 9140,
          "taker_buy_base": 2041684.0,
          "taker_buy_quote": 448354.6973
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.2189,
          "high": 0.2203,
          "low": 0.2169,
          "close": 0.2173,
          "volume": 2736692.0,
          "close_time": 1746143999999,
          "quote_volume": 596843.2433,
          "trades": 4720,
          "taker_buy_base": 1841118.0,
          "taker_buy_quote": 401147.1891
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.2173,
          "high": 0.2238,
          "low": 0.2149,
          "close": 0.2207,
          "volume": 2046243.0,
          "close_time": 1746158399999,
          "quote_volume": 449438.232,
          "trades": 6536,
          "taker_buy_base": 1035402.0,
          "taker_buy_quote": 227492.0942
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.2207,
          "high": 0.2214,
          "low": 0.2159,
          "close": 0.216,
          "volume": 1539464.0,
          "close_time": 1746172799999,
          "quote_volume": 336118.6252,
          "trades": 3847,
          "taker_buy_base": 614681.0,
          "taker_buy_quote": 134237.5597
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.216,
          "high": 0.2181,
          "low": 0.2152,
          "close": 0.2162,
          "volume": 1593316.0,
          "close_time": 1746187199999,
          "quote_volume": 344392.3328,
          "trades": 3740,
          "taker_buy_base": 858272.0,
          "taker_buy_quote": 185465.485
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.2161,
          "high": 0.2223,
          "low": 0.2148,
          "close": 0.2193,
          "volume": 3954919.0,
          "close_time": 1746201599999,
          "quote_volume": 866440.7598,
          "trades": 7349,
          "taker_buy_base": 1701913.0,
          "taker_buy_quote": 372954.2426
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.2194,
          "high": 0.2214,
          "low": 0.2128,
          "close": 0.2143,
          "volume": 2249678.0,
          "close_time": 1746215999999,
          "quote_volume": 489451.1272,
          "trades": 3747,
          "taker_buy_base": 1253256.0,
          "taker_buy_quote": 272450.2095
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.2142,
          "high": 0.216,
          "low": 0.2128,
          "close": 0.2157,
          "volume": 2239317.0,
          "close_time": 1746230399999,
          "quote_volume": 480856.9336,
          "trades": 2979,
          "taker_buy_base": 1100900.0,
          "taker_buy_quote": 236237.8684
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.2156,
          "high": 0.2156,
          "low": 0.2111,
          "close": 0.2129,
          "volume": 1186479.0,
          "close_time": 1746244799999,
          "quote_volume": 252643.6198,
          "trades": 2302,
          "taker_buy_base": 628396.0,
          "taker_buy_quote": 133875.643
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.2129,
          "high": 0.2135,
          "low": 0.2094,
          "close": 0.2105,
          "volume": 1788456.0,
          "close_time": 1746259199999,
          "quote_volume": 377522.1532,
          "trades": 2526,
          "taker_buy_base": 840266.0,
          "taker_buy_quote": 177481.6443
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.2105,
          "high": 0.2114,
          "low": 0.2078,
          "close": 0.2084,
          "volume": 1238419.0,
          "close_time": 1746273599999,
          "quote_volume": 259348.8871,
          "trades": 2034,
          "taker_buy_base": 724357.0,
          "taker_buy_quote": 151732.0534
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.2083,
          "high": 0.2122,
          "low": 0.2076,
          "close": 0.2097,
          "volume": 1192644.0,
          "close_time": 1746287999999,
          "quote_volume": 250557.3841,
          "trades": 2128,
          "taker_buy_base": 673045.0,
          "taker_buy_quote": 141589.2435
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.2097,
          "high": 0.2099,
          "low": 0.2044,
          "close": 0.2097,
          "volume": 1991946.0,
          "close_time": 1746302399999,
          "quote_volume": 412725.7438,
          "trades": 4115,
          "taker_buy_base": 928346.0,
          "taker_buy_quote": 192453.1213
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.2098,
          "high": 0.2107,
          "low": 0.2073,
          "close": 0.2074,
          "volume": 1142967.0,
          "close_time": 1746316799999,
          "quote_volume": 239406.744,
          "trades": 1479,
          "taker_buy_base": 390163.0,
          "taker_buy_quote": 81701.791
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.2073,
          "high": 0.2097,
          "low": 0.2052,
          "close": 0.2061,
          "volume": 780434.0,
          "close_time": 1746331199999,
          "quote_volume": 161567.2047,
          "trades": 2192,
          "taker_buy_base": 368977.0,
          "taker_buy_quote": 76474.0504
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.2062,
          "high": 0.2071,
          "low": 0.2043,
          "close": 0.2052,
          "volume": 1009068.0,
          "close_time": 1746345599999,
          "quote_volume": 207553.8626,
          "trades": 2089,
          "taker_buy_base": 562327.0,
          "taker_buy_quote": 115757.5027
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.2053,
          "high": 0.2056,
          "low": 0.202,
          "close": 0.2031,
          "volume": 1127517.0,
          "close_time": 1746359999999,
          "quote_volume": 228967.5393,
          "trades": 1853,
          "taker_buy_base": 432949.0,
          "taker_buy_quote": 87994.7773
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.203,
          "high": 0.2042,
          "low": 0.2004,
          "close": 0.2025,
          "volume": 2268316.0,
          "close_time": 1746374399999,
          "quote_volume": 458156.0658,
          "trades": 3152,
          "taker_buy_base": 966692.0,
          "taker_buy_quote": 195530.155
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.2025,
          "high": 0.2029,
          "low": 0.1996,
          "close": 0.2005,
          "volume": 1782632.0,
          "close_time": 1746388799999,
          "quote_volume": 358323.7837,
          "trades": 1806,
          "taker_buy_base": 523939.0,
          "taker_buy_quote": 105421.9419
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.2006,
          "high": 0.2023,
          "low": 0.1985,
          "close": 0.1996,
          "volume": 1305583.0,
          "close_time": 1746403199999,
          "quote_volume": 261622.5163,
          "trades": 1991,
          "taker_buy_base": 542713.0,
          "taker_buy_quote": 108879.5409
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.1995,
          "high": 0.2029,
          "low": 0.1968,
          "close": 0.2011,
          "volume": 2234862.0,
          "close_time": 1746417599999,
          "quote_volume": 445775.3658,
          "trades": 2578,
          "taker_buy_base": 972781.0,
          "taker_buy_quote": 194628.0576
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.2012,
          "high": 0.2052,
          "low": 0.2012,
          "close": 0.2035,
          "volume": 1064257.0,
          "close_time": 1746431999999,
          "quote_volume": 216497.2437,
          "trades": 1693,
          "taker_buy_base": 633700.0,
          "taker_buy_quote": 128988.2662
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.2034,
          "high": 0.2046,
          "low": 0.1981,
          "close": 0.1987,
          "volume": 2152519.0,
          "close_time": 1746446399999,
          "quote_volume": 431645.0939,
          "trades": 2635,
          "taker_buy_base": 853147.0,
          "taker_buy_quote": 170715.3046
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.1988,
          "high": 0.1996,
          "low": 0.1948,
          "close": 0.1962,
          "volume": 2891810.0,
          "close_time": 1746460799999,
          "quote_volume": 571092.0019,
          "trades": 4289,
          "taker_buy_base": 1793431.0,
          "taker_buy_quote": 354240.619
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.1963,
          "high": 0.2017,
          "low": 0.196,
          "close": 0.1994,
          "volume": 1520582.0,
          "close_time": 1746475199999,
          "quote_volume": 302901.4602,
          "trades": 2630,
          "taker_buy_base": 947383.0,
          "taker_buy_quote": 188659.9183
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.1996,
          "high": 0.2019,
          "low": 0.1967,
          "close": 0.1994,
          "volume": 1820254.0,
          "close_time": 1746489599999,
          "quote_volume": 363103.591,
          "trades": 2409,
          "taker_buy_base": 820948.0,
          "taker_buy_quote": 163899.6325
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1992,
          "high": 0.2017,
          "low": 0.1962,
          "close": 0.2012,
          "volume": 3264140.0,
          "close_time": 1746503999999,
          "quote_volume": 652749.9981,
          "trades": 3585,
          "taker_buy_base": 2212106.0,
          "taker_buy_quote": 442634.0104
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.2011,
          "high": 0.2023,
          "low": 0.1973,
          "close": 0.1977,
          "volume": 1111224.0,
          "close_time": 1746518399999,
          "quote_volume": 221909.2003,
          "trades": 1745,
          "taker_buy_base": 447102.0,
          "taker_buy_quote": 89381.4486
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.1975,
          "high": 0.1979,
          "low": 0.1918,
          "close": 0.1924,
          "volume": 2090625.0,
          "close_time": 1746532799999,
          "quote_volume": 407019.6536,
          "trades": 3450,
          "taker_buy_base": 903768.0,
          "taker_buy_quote": 176088.9794
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.1924,
          "high": 0.1963,
          "low": 0.191,
          "close": 0.194,
          "volume": 2398030.0,
          "close_time": 1746547199999,
          "quote_volume": 464971.7939,
          "trades": 3471,
          "taker_buy_base": 1237892.0,
          "taker_buy_quote": 240286.2997
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.194,
          "high": 0.1973,
          "low": 0.1927,
          "close": 0.196,
          "volume": 2129904.0,
          "close_time": 1746561599999,
          "quote_volume": 415672.6145,
          "trades": 3101,
          "taker_buy_base": 1110740.0,
          "taker_buy_quote": 217177.1034
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.196,
          "high": 0.1999,
          "low": 0.1914,
          "close": 0.1993,
          "volume": 3019654.0,
          "close_time": 1746575999999,
          "quote_volume": 593213.2135,
          "trades": 4141,
          "taker_buy_base": 1713483.0,
          "taker_buy_quote": 337110.1767
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1995,
          "high": 0.2016,
          "low": 0.1969,
          "close": 0.1988,
          "volume": 1932567.0,
          "close_time": 1746590399999,
          "quote_volume": 385454.1409,
          "trades": 3531,
          "taker_buy_base": 921465.0,
          "taker_buy_quote": 183951.4021
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.1988,
          "high": 0.2013,
          "low": 0.1983,
          "close": 0.2012,
          "volume": 1700598.0,
          "close_time": 1746604799999,
          "quote_volume": 339595.2506,
          "trades": 2767,
          "taker_buy_base": 733561.0,
          "taker_buy_quote": 146408.7474
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.2012,
          "high": 0.2014,
          "low": 0.1988,
          "close": 0.1999,
          "volume": 1246714.0,
          "close_time": 1746619199999,
          "quote_volume": 249725.3273,
          "trades": 2352,
          "taker_buy_base": 558244.0,
          "taker_buy_quote": 111833.0018
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.2,
          "high": 0.2026,
          "low": 0.1971,
          "close": 0.1974,
          "volume": 4181279.0,
          "close_time": 1746633599999,
          "quote_volume": 835709.9861,
          "trades": 5363,
          "taker_buy_base": 2103613.0,
          "taker_buy_quote": 420257.8462
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.1974,
          "high": 0.1988,
          "low": 0.1945,
          "close": 0.1952,
          "volume": 5239692.0,
          "close_time": 1746647999999,
          "quote_volume": 1030335.0783,
          "trades": 7792,
          "taker_buy_base": 2320713.0,
          "taker_buy_quote": 456402.0172
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.1952,
          "high": 0.2,
          "low": 0.1942,
          "close": 0.1992,
          "volume": 2912873.0,
          "close_time": 1746662399999,
          "quote_volume": 575879.9694,
          "trades": 5202,
          "taker_buy_base": 1675779.0,
          "taker_buy_quote": 331522.9709
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.1993,
          "high": 0.2079,
          "low": 0.1991,
          "close": 0.2078,
          "volume": 2513545.0,
          "close_time": 1746676799999,
          "quote_volume": 510545.4194,
          "trades": 5423,
          "taker_buy_base": 1586291.0,
          "taker_buy_quote": 322348.8654
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.208,
          "high": 0.2111,
          "low": 0.2079,
          "close": 0.2102,
          "volume": 2990943.0,
          "close_time": 1746691199999,
          "quote_volume": 626286.0233,
          "trades": 4189,
          "taker_buy_base": 1801917.0,
          "taker_buy_quote": 377474.6277
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.2101,
          "high": 0.2145,
          "low": 0.2101,
          "close": 0.2117,
          "volume": 4138797.0,
          "close_time": 1746705599999,
          "quote_volume": 878501.4135,
          "trades": 6273,
          "taker_buy_base": 1580055.0,
          "taker_buy_quote": 335729.3128
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.2117,
          "high": 0.2189,
          "low": 0.2088,
          "close": 0.2159,
          "volume": 5798623.0,
          "close_time": 1746719999999,
          "quote_volume": 1237899.9837,
          "trades": 8888,
          "taker_buy_base": 2745041.0,
          "taker_buy_quote": 585356.7915
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.2162,
          "high": 0.2191,
          "low": 0.2156,
          "close": 0.2185,
          "volume": 4071354.0,
          "close_time": 1746734399999,
          "quote_volume": 884245.3369,
          "trades": 6268,
          "taker_buy_base": 2217883.0,
          "taker_buy_quote": 481980.145
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.2187,
          "high": 0.2271,
          "low": 0.2185,
          "close": 0.2255,
          "volume": 7189087.0,
          "close_time": 1746748799999,
          "quote_volume": 1602980.1834,
          "trades": 10569,
          "taker_buy_base": 3749196.0,
          "taker_buy_quote": 835262.2725
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.2255,
          "high": 0.228,
          "low": 0.2232,
          "close": 0.2236,
          "volume": 2949132.0,
          "close_time": 1746763199999,
          "quote_volume": 666458.9776,
          "trades": 5584,
          "taker_buy_base": 1462794.0,
          "taker_buy_quote": 330733.1956
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.2237,
          "high": 0.2342,
          "low": 0.2235,
          "close": 0.2327,
          "volume": 3250656.0,
          "close_time": 1746777599999,
          "quote_volume": 745866.4693,
          "trades": 6097,
          "taker_buy_base": 1886826.0,
          "taker_buy_quote": 432591.6924
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.2327,
          "high": 0.2402,
          "low": 0.23,
          "close": 0.2355,
          "volume": 8271406.0,
          "close_time": 1746791999999,
          "quote_volume": 1943059.0358,
          "trades": 15056,
          "taker_buy_base": 4103384.0,
          "taker_buy_quote": 964422.0749
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.2355,
          "high": 0.238,
          "low": 0.2298,
          "close": 0.2324,
          "volume": 6981051.0,
          "close_time": 1746806399999,
          "quote_volume": 1633903.8795,
          "trades": 10374,
          "taker_buy_base": 3950786.0,
          "taker_buy_quote": 924901.2823
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.2327,
          "high": 0.2353,
          "low": 0.2296,
          "close": 0.2326,
          "volume": 1562662.0,
          "close_time": 1746820799999,
          "quote_volume": 363485.7688,
          "trades": 3578,
          "taker_buy_base": 730244.0,
          "taker_buy_quote": 170085.1156
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.2325,
          "high": 0.236,
          "low": 0.2313,
          "close": 0.2329,
          "volume": 1976883.0,
          "close_time": 1746835199999,
          "quote_volume": 461930.3139,
          "trades": 3213,
          "taker_buy_base": 1044253.0,
          "taker_buy_quote": 244083.9927
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.2329,
          "high": 0.237,
          "low": 0.2301,
          "close": 0.2346,
          "volume": 1273400.0,
          "close_time": 1746849599999,
          "quote_volume": 297412.0578,
          "trades": 4612,
          "taker_buy_base": 706344.0,
          "taker_buy_quote": 165189.6076
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.2345,
          "high": 0.2386,
          "low": 0.2318,
          "close": 0.2379,
          "volume": 1557356.0,
          "close_time": 1746863999999,
          "quote_volume": 366992.6906,
          "trades": 4254,
          "taker_buy_base": 914562.0,
          "taker_buy_quote": 215749.0567
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.238,
          "high": 0.2403,
          "low": 0.2338,
          "close": 0.2343,
          "volume": 3094815.0,
          "close_time": 1746878399999,
          "quote_volume": 734956.9673,
          "trades": 6863,
          "taker_buy_base": 1511541.0,
          "taker_buy_quote": 359396.797
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.2344,
          "high": 0.2409,
          "low": 0.2344,
          "close": 0.238,
          "volume": 2269945.0,
          "close_time": 1746892799999,
          "quote_volume": 541389.1859,
          "trades": 4826,
          "taker_buy_base": 1250736.0,
          "taker_buy_quote": 298573.5103
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.2381,
          "high": 0.2458,
          "low": 0.2379,
          "close": 0.2413,
          "volume": 3078421.0,
          "close_time": 1746907199999,
          "quote_volume": 744926.4224,
          "trades": 6787,
          "taker_buy_base": 1596702.0,
          "taker_buy_quote": 386523.2878
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.2414,
          "high": 0.2535,
          "low": 0.24,
          "close": 0.2533,
          "volume": 3106583.0,
          "close_time": 1746921599999,
          "quote_volume": 766675.1505,
          "trades": 7780,
          "taker_buy_base": 1944366.0,
          "taker_buy_quote": 479354.4586
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.2532,
          "high": 0.2578,
          "low": 0.2463,
          "close": 0.2498,
          "volume": 4330199.0,
          "close_time": 1746935999999,
          "quote_volume": 1090622.7484,
          "trades": 11040,
          "taker_buy_base": 2323479.0,
          "taker_buy_quote": 586965.5054
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.2499,
          "high": 0.2526,
          "low": 0.2371,
          "close": 0.2397,
          "volume": 2846846.0,
          "close_time": 1746950399999,
          "quote_volume": 694475.696,
          "trades": 7513,
          "taker_buy_base": 942840.0,
          "taker_buy_quote": 230397.343
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.2398,
          "high": 0.2439,
          "low": 0.2385,
          "close": 0.2431,
          "volume": 2904448.0,
          "close_time": 1746964799999,
          "quote_volume": 701585.1704,
          "trades": 5032,
          "taker_buy_base": 2016531.0,
          "taker_buy_quote": 487080.9091
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.243,
          "high": 0.2448,
          "low": 0.2371,
          "close": 0.2385,
          "volume": 2541035.0,
          "close_time": 1746979199999,
          "quote_volume": 611939.7507,
          "trades": 5051,
          "taker_buy_base": 1292723.0,
          "taker_buy_quote": 311758.407
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.2386,
          "high": 0.243,
          "low": 0.2354,
          "close": 0.241,
          "volume": 3195781.0,
          "close_time": 1746993599999,
          "quote_volume": 766071.9848,
          "trades": 5648,
          "taker_buy_base": 1916244.0,
          "taker_buy_quote": 459636.8409
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.241,
          "high": 0.2429,
          "low": 0.2388,
          "close": 0.2397,
          "volume": 2472284.0,
          "close_time": 1747007999999,
          "quote_volume": 595161.4692,
          "trades": 3339,
          "taker_buy_base": 1213691.0,
          "taker_buy_quote": 291739.9723
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.2399,
          "high": 0.2445,
          "low": 0.2367,
          "close": 0.2431,
          "volume": 2345130.0,
          "close_time": 1747022399999,
          "quote_volume": 565498.1077,
          "trades": 4819,
          "taker_buy_base": 1120010.0,
          "taker_buy_quote": 270468.7708
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.243,
          "high": 0.2518,
          "low": 0.2397,
          "close": 0.2454,
          "volume": 3751488.0,
          "close_time": 1747036799999,
          "quote_volume": 924143.9419,
          "trades": 8684,
          "taker_buy_base": 1975286.0,
          "taker_buy_quote": 487119.8331
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.2456,
          "high": 0.2496,
          "low": 0.2422,
          "close": 0.2452,
          "volume": 4323377.0,
          "close_time": 1747051199999,
          "quote_volume": 1066214.5442,
          "trades": 7959,
          "taker_buy_base": 2341381.0,
          "taker_buy_quote": 577878.7407
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.2449,
          "high": 0.2595,
          "low": 0.2447,
          "close": 0.2459,
          "volume": 9117153.0,
          "close_time": 1747065599999,
          "quote_volume": 2293338.3148,
          "trades": 20636,
          "taker_buy_base": 4553420.0,
          "taker_buy_quote": 1147621.9205
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.2458,
          "high": 0.2498,
          "low": 0.2297,
          "close": 0.2378,
          "volume": 7261273.0,
          "close_time": 1747079999999,
          "quote_volume": 1732641.5731,
          "trades": 14996,
          "taker_buy_base": 3294990.0,
          "taker_buy_quote": 786433.4031
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.2376,
          "high": 0.2431,
          "low": 0.236,
          "close": 0.2421,
          "volume": 2608036.0,
          "close_time": 1747094399999,
          "quote_volume": 626355.0202,
          "trades": 4204,
          "taker_buy_base": 1102337.0,
          "taker_buy_quote": 264503.2841
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.2422,
          "high": 0.2425,
          "low": 0.2256,
          "close": 0.227,
          "volume": 4148486.0,
          "close_time": 1747108799999,
          "quote_volume": 960387.4406,
          "trades": 10574,
          "taker_buy_base": 1865634.0,
          "taker_buy_quote": 430515.3865
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.2268,
          "high": 0.2353,
          "low": 0.226,
          "close": 0.2331,
          "volume": 1661949.0,
          "close_time": 1747123199999,
          "quote_volume": 384873.9744,
          "trades": 4480,
          "taker_buy_base": 925949.0,
          "taker_buy_quote": 214555.617
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.2332,
          "high": 0.2394,
          "low": 0.2329,
          "close": 0.2362,
          "volume": 2623314.0,
          "close_time": 1747137599999,
          "quote_volume": 620398.0389,
          "trades": 5583,
          "taker_buy_base": 1302697.0,
          "taker_buy_quote": 308350.0272
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.2362,
          "high": 0.2405,
          "low": 0.2328,
          "close": 0.2384,
          "volume": 3430293.0,
          "close_time": 1747151999999,
          "quote_volume": 812751.4422,
          "trades": 6855,
          "taker_buy_base": 1817210.0,
          "taker_buy_quote": 430919.2188
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.2383,
          "high": 0.2512,
          "low": 0.2381,
          "close": 0.2485,
          "volume": 3685744.0,
          "close_time": 1747166399999,
          "quote_volume": 906238.71,
          "trades": 8339,
          "taker_buy_base": 2129891.0,
          "taker_buy_quote": 523974.5466
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.2485,
          "high": 0.249,
          "low": 0.2456,
          "close": 0.2473,
          "volume": 1518754.0,
          "close_time": 1747180799999,
          "quote_volume": 376251.3757,
          "trades": 3595,
          "taker_buy_base": 791147.0,
          "taker_buy_quote": 196070.9745
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.2473,
          "high": 0.2506,
          "low": 0.2437,
          "close": 0.2468,
          "volume": 2806717.0,
          "close_time": 1747195199999,
          "quote_volume": 695372.7631,
          "trades": 5913,
          "taker_buy_base": 1657682.0,
          "taker_buy_quote": 411470.0279
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.2469,
          "high": 0.251,
          "low": 0.245,
          "close": 0.2499,
          "volume": 2421640.0,
          "close_time": 1747209599999,
          "quote_volume": 602337.9068,
          "trades": 5138,
          "taker_buy_base": 1350378.0,
          "taker_buy_quote": 336009.3931
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.2498,
          "high": 0.251,
          "low": 0.2414,
          "close": 0.245,
          "volume": 3634649.0,
          "close_time": 1747223999999,
          "quote_volume": 890275.0722,
          "trades": 7995,
          "taker_buy_base": 1850852.0,
          "taker_buy_quote": 453166.2602
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.2452,
          "high": 0.2461,
          "low": 0.2377,
          "close": 0.2402,
          "volume": 2757098.0,
          "close_time": 1747238399999,
          "quote_volume": 664476.8525,
          "trades": 6835,
          "taker_buy_base": 1167733.0,
          "taker_buy_quote": 281719.8946
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.2402,
          "high": 0.2422,
          "low": 0.2354,
          "close": 0.2404,
          "volume": 2371890.0,
          "close_time": 1747252799999,
          "quote_volume": 566961.3242,
          "trades": 4989,
          "taker_buy_base": 945470.0,
          "taker_buy_quote": 226223.649
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.2403,
          "high": 0.2412,
          "low": 0.2347,
          "close": 0.2369,
          "volume": 1661884.0,
          "close_time": 1747267199999,
          "quote_volume": 396834.1468,
          "trades": 3320,
          "taker_buy_base": 604089.0,
          "taker_buy_quote": 144073.8834
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.237,
          "high": 0.2397,
          "low": 0.2313,
          "close": 0.2321,
          "volume": 1587664.0,
          "close_time": 1747281599999,
          "quote_volume": 372893.9024,
          "trades": 5407,
          "taker_buy_base": 683567.0,
          "taker_buy_quote": 160919.0841
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.232,
          "high": 0.2336,
          "low": 0.2246,
          "close": 0.2254,
          "volume": 2860103.0,
          "close_time": 1747295999999,
          "quote_volume": 651836.0802,
          "trades": 6589,
          "taker_buy_base": 1244078.0,
          "taker_buy_quote": 283965.9097
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.2255,
          "high": 0.2306,
          "low": 0.2237,
          "close": 0.2267,
          "volume": 2935926.0,
          "close_time": 1747310399999,
          "quote_volume": 665994.4733,
          "trades": 6187,
          "taker_buy_base": 1302398.0,
          "taker_buy_quote": 295809.8083
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.2269,
          "high": 0.23,
          "low": 0.22,
          "close": 0.2282,
          "volume": 5160380.0,
          "close_time": 1747324799999,
          "quote_volume": 1160072.7662,
          "trades": 11091,
          "taker_buy_base": 2828314.0,
          "taker_buy_quote": 637120.9148
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.2284,
          "high": 0.2329,
          "low": 0.2237,
          "close": 0.2262,
          "volume": 3020867.0,
          "close_time": 1747339199999,
          "quote_volume": 689039.9227,
          "trades": 7825,
          "taker_buy_base": 1427874.0,
          "taker_buy_quote": 326346.2641
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.2265,
          "high": 0.228,
          "low": 0.2203,
          "close": 0.2259,
          "volume": 3245137.0,
          "close_time": 1747353599999,
          "quote_volume": 729641.9041,
          "trades": 8325,
          "taker_buy_base": 1477730.0,
          "taker_buy_quote": 332977.8134
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.2259,
          "high": 0.231,
          "low": 0.2242,
          "close": 0.2289,
          "volume": 2523339.0,
          "close_time": 1747367999999,
          "quote_volume": 575650.77,
          "trades": 6726,
          "taker_buy_base": 1354279.0,
          "taker_buy_quote": 309126.5518
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.2287,
          "high": 0.231,
          "low": 0.2264,
          "close": 0.2286,
          "volume": 1686729.0,
          "close_time": 1747382399999,
          "quote_volume": 385905.7613,
          "trades": 3612,
          "taker_buy_base": 1007618.0,
          "taker_buy_quote": 230782.3185
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.2287,
          "high": 0.2313,
          "low": 0.2242,
          "close": 0.2291,
          "volume": 2696927.0,
          "close_time": 1747396799999,
          "quote_volume": 616266.591,
          "trades": 5066,
          "taker_buy_base": 1137751.0,
          "taker_buy_quote": 260081.0752
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.2291,
          "high": 0.231,
          "low": 0.2259,
          "close": 0.2285,
          "volume": 2263075.0,
          "close_time": 1747411199999,
          "quote_volume": 517511.0082,
          "trades": 5383,
          "taker_buy_base": 1170639.0,
          "taker_buy_quote": 267767.9482
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.2287,
          "high": 0.23,
          "low": 0.2253,
          "close": 0.228,
          "volume": 1699606.0,
          "close_time": 1747425599999,
          "quote_volume": 385698.7096,
          "trades": 3947,
          "taker_buy_base": 996605.0,
          "taker_buy_quote": 226300.1355
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.2279,
          "high": 0.2279,
          "low": 0.2203,
          "close": 0.2231,
          "volume": 2313263.0,
          "close_time": 1747439999999,
          "quote_volume": 517517.8375,
          "trades": 6004,
          "taker_buy_base": 1088160.0,
          "taker_buy_quote": 243554.166
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.2231,
          "high": 0.2238,
          "low": 0.2151,
          "close": 0.2209,
          "volume": 3124596.0,
          "close_time": 1747454399999,
          "quote_volume": 684857.4412,
          "trades": 7769,
          "taker_buy_base": 1209077.0,
          "taker_buy_quote": 265080.3501
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.2207,
          "high": 0.2224,
          "low": 0.2185,
          "close": 0.2199,
          "volume": 1535532.0,
          "close_time": 1747468799999,
          "quote_volume": 338271.9432,
          "trades": 3277,
          "taker_buy_base": 927456.0,
          "taker_buy_quote": 204332.0725
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.2199,
          "high": 0.2203,
          "low": 0.2164,
          "close": 0.2174,
          "volume": 1668318.0,
          "close_time": 1747483199999,
          "quote_volume": 364378.1569,
          "trades": 4966,
          "taker_buy_base": 787630.0,
          "taker_buy_quote": 172142.0886
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.2172,
          "high": 0.2187,
          "low": 0.213,
          "close": 0.2169,
          "volume": 2690389.0,
          "close_time": 1747497599999,
          "quote_volume": 580974.4679,
          "trades": 5607,
          "taker_buy_base": 1555360.0,
          "taker_buy_quote": 335655.371
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.2166,
          "high": 0.2168,
          "low": 0.2114,
          "close": 0.214,
          "volume": 2903123.0,
          "close_time": 1747511999999,
          "quote_volume": 622840.795,
          "trades": 7005,
          "taker_buy_base": 1624857.0,
          "taker_buy_quote": 348746.8293
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.214,
          "high": 0.2181,
          "low": 0.2129,
          "close": 0.216,
          "volume": 1640742.0,
          "close_time": 1747526399999,
          "quote_volume": 353263.1784,
          "trades": 3825,
          "taker_buy_base": 946627.0,
          "taker_buy_quote": 203777.4043
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.216,
          "high": 0.2181,
          "low": 0.2145,
          "close": 0.2156,
          "volume": 1143696.0,
          "close_time": 1747540799999,
          "quote_volume": 246973.5058,
          "trades": 3519,
          "taker_buy_base": 552431.0,
          "taker_buy_quote": 119406.3888
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.2156,
          "high": 0.2218,
          "low": 0.2156,
          "close": 0.2215,
          "volume": 1220029.0,
          "close_time": 1747555199999,
          "quote_volume": 267897.3957,
          "trades": 3449,
          "taker_buy_base": 656822.0,
          "taker_buy_quote": 144218.3173
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.2216,
          "high": 0.2245,
          "low": 0.2216,
          "close": 0.222,
          "volume": 1471347.0,
          "close_time": 1747569599999,
          "quote_volume": 328276.7501,
          "trades": 3056,
          "taker_buy_base": 928542.0,
          "taker_buy_quote": 207203.9232
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.222,
          "high": 0.2308,
          "low": 0.2207,
          "close": 0.2303,
          "volume": 2554878.0,
          "close_time": 1747583999999,
          "quote_volume": 578118.5878,
          "trades": 6604,
          "taker_buy_base": 1502316.0,
          "taker_buy_quote": 339826.4602
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.2304,
          "high": 0.2317,
          "low": 0.2161,
          "close": 0.2161,
          "volume": 3784069.0,
          "close_time": 1747598399999,
          "quote_volume": 847191.3599,
          "trades": 9144,
          "taker_buy_base": 1719180.0,
          "taker_buy_quote": 386729.1834
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.216,
          "high": 0.2283,
          "low": 0.212,
          "close": 0.2274,
          "volume": 5085229.0,
          "close_time": 1747612799999,
          "quote_volume": 1111080.0581,
          "trades": 11365,
          "taker_buy_base": 2708046.0,
          "taker_buy_quote": 591152.7646
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.2276,
          "high": 0.229,
          "low": 0.2162,
          "close": 0.2169,
          "volume": 1814026.0,
          "close_time": 1747627199999,
          "quote_volume": 402906.1677,
          "trades": 5415,
          "taker_buy_base": 687770.0,
          "taker_buy_quote": 152927.5316
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.217,
          "high": 0.2181,
          "low": 0.2101,
          "close": 0.2151,
          "volume": 2527366.0,
          "close_time": 1747641599999,
          "quote_volume": 539819.4764,
          "trades": 6145,
          "taker_buy_base": 1095733.0,
          "taker_buy_quote": 234284.5967
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.2149,
          "high": 0.2164,
          "low": 0.2123,
          "close": 0.2148,
          "volume": 1550754.0,
          "close_time": 1747655999999,
          "quote_volume": 332183.8151,
          "trades": 4352,
          "taker_buy_base": 773570.0,
          "taker_buy_quote": 165812.7969
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.2145,
          "high": 0.2206,
          "low": 0.2107,
          "close": 0.2196,
          "volume": 2389662.0,
          "close_time": 1747670399999,
          "quote_volume": 515443.3881,
          "trades": 5917,
          "taker_buy_base": 1417585.0,
          "taker_buy_quote": 306169.6674
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.2195,
          "high": 0.2243,
          "low": 0.2177,
          "close": 0.2223,
          "volume": 2392435.0,
          "close_time": 1747684799999,
          "quote_volume": 529375.6364,
          "trades": 5535,
          "taker_buy_base": 1224209.0,
          "taker_buy_quote": 271168.4314
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.2222,
          "high": 0.2228,
          "low": 0.2196,
          "close": 0.2222,
          "volume": 1064231.0,
          "close_time": 1747699199999,
          "quote_volume": 235903.2883,
          "trades": 2407,
          "taker_buy_base": 556072.0,
          "taker_buy_quote": 123310.4895
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.2223,
          "high": 0.2275,
          "low": 0.2211,
          "close": 0.2241,
          "volume": 1468385.0,
          "close_time": 1747713599999,
          "quote_volume": 328984.5118,
          "trades": 4622,
          "taker_buy_base": 706663.0,
          "taker_buy_quote": 158495.4999
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.2242,
          "high": 0.2266,
          "low": 0.2219,
          "close": 0.2225,
          "volume": 936606.0,
          "close_time": 1747727999999,
          "quote_volume": 209950.7718,
          "trades": 3011,
          "taker_buy_base": 468115.0,
          "taker_buy_quote": 104964.8809
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.2224,
          "high": 0.2231,
          "low": 0.2177,
          "close": 0.2194,
          "volume": 1495557.0,
          "close_time": 1747742399999,
          "quote_volume": 329665.5135,
          "trades": 4073,
          "taker_buy_base": 747545.0,
          "taker_buy_quote": 164915.2894
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.2195,
          "high": 0.2206,
          "low": 0.217,
          "close": 0.2198,
          "volume": 844371.0,
          "close_time": 1747756799999,
          "quote_volume": 184405.9721,
          "trades": 2528,
          "taker_buy_base": 401479.0,
          "taker_buy_quote": 87761.2618
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.2198,
          "high": 0.2226,
          "low": 0.2162,
          "close": 0.2217,
          "volume": 2691502.0,
          "close_time": 1747771199999,
          "quote_volume": 591853.971,
          "trades": 5014,
          "taker_buy_base": 884095.0,
          "taker_buy_quote": 194200.566
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.2216,
          "high": 0.2261,
          "low": 0.2208,
          "close": 0.2245,
          "volume": 1929489.0,
          "close_time": 1747785599999,
          "quote_volume": 431564.1572,
          "trades": 4407,
          "taker_buy_base": 1181256.0,
          "taker_buy_quote": 264375.814
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.2245,
          "high": 0.226,
          "low": 0.2213,
          "close": 0.2251,
          "volume": 911761.0,
          "close_time": 1747799999999,
          "quote_volume": 204385.7184,
          "trades": 2882,
          "taker_buy_base": 487871.0,
          "taker_buy_quote": 109536.4425
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.2251,
          "high": 0.2296,
          "low": 0.224,
          "close": 0.2257,
          "volume": 2891474.0,
          "close_time": 1747814399999,
          "quote_volume": 657362.6619,
          "trades": 5915,
          "taker_buy_base": 1000464.0,
          "taker_buy_quote": 227337.1203
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.226,
          "high": 0.2279,
          "low": 0.2234,
          "close": 0.2264,
          "volume": 1127461.0,
          "close_time": 1747828799999,
          "quote_volume": 253757.9499,
          "trades": 2957,
          "taker_buy_base": 617513.0,
          "taker_buy_quote": 139065.6947
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.226,
          "high": 0.2299,
          "low": 0.2247,
          "close": 0.2285,
          "volume": 3404618.0,
          "close_time": 1747843199999,
          "quote_volume": 775149.7987,
          "trades": 5149,
          "taker_buy_base": 1800716.0,
          "taker_buy_quote": 410646.628
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.2287,
          "high": 0.2333,
          "low": 0.2222,
          "close": 0.229,
          "volume": 4237012.0,
          "close_time": 1747857599999,
          "quote_volume": 959975.6243,
          "trades": 10343,
          "taker_buy_base": 2583809.0,
          "taker_buy_quote": 585314.9862
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.2289,
          "high": 0.2332,
          "low": 0.2265,
          "close": 0.2307,
          "volume": 1455638.0,
          "close_time": 1747871999999,
          "quote_volume": 334170.5773,
          "trades": 3756,
          "taker_buy_base": 775423.0,
          "taker_buy_quote": 178100.0674
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.2309,
          "high": 0.2359,
          "low": 0.2301,
          "close": 0.2352,
          "volume": 1605208.0,
          "close_time": 1747886399999,
          "quote_volume": 374026.0543,
          "trades": 4295,
          "taker_buy_base": 882904.0,
          "taker_buy_quote": 205816.7401
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.2353,
          "high": 0.2379,
          "low": 0.235,
          "close": 0.2375,
          "volume": 3440883.0,
          "close_time": 1747900799999,
          "quote_volume": 814899.9293,
          "trades": 3563,
          "taker_buy_base": 1619049.0,
          "taker_buy_quote": 383172.3159
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.2377,
          "high": 0.2414,
          "low": 0.2369,
          "close": 0.2388,
          "volume": 2800460.0,
          "close_time": 1747915199999,
          "quote_volume": 669741.9733,
          "trades": 5606,
          "taker_buy_base": 1309089.0,
          "taker_buy_quote": 313089.9017
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.2388,
          "high": 0.2421,
          "low": 0.2373,
          "close": 0.2399,
          "volume": 1841719.0,
          "close_time": 1747929599999,
          "quote_volume": 441324.0461,
          "trades": 4145,
          "taker_buy_base": 841618.0,
          "taker_buy_quote": 201779.697
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.2401,
          "high": 0.243,
          "low": 0.2397,
          "close": 0.2406,
          "volume": 1736816.0,
          "close_time": 1747943999999,
          "quote_volume": 419399.3051,
          "trades": 4283,
          "taker_buy_base": 779077.0,
          "taker_buy_quote": 188220.309
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.2407,
          "high": 0.2417,
          "low": 0.237,
          "close": 0.2416,
          "volume": 1114060.0,
          "close_time": 1747958399999,
          "quote_volume": 266706.8554,
          "trades": 3171,
          "taker_buy_base": 506662.0,
          "taker_buy_quote": 121369.4649
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.2416,
          "high": 0.2478,
          "low": 0.2402,
          "close": 0.2475,
          "volume": 1375766.0,
          "close_time": 1747972799999,
          "quote_volume": 336228.3566,
          "trades": 4082,
          "taker_buy_base": 788433.0,
          "taker_buy_quote": 192875.6857
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.2475,
          "high": 0.2479,
          "low": 0.2394,
          "close": 0.2421,
          "volume": 1675328.0,
          "close_time": 1747987199999,
          "quote_volume": 406410.7694,
          "trades": 3946,
          "taker_buy_base": 553038.0,
          "taker_buy_quote": 134324.4666
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.2421,
          "high": 0.2468,
          "low": 0.2329,
          "close": 0.2341,
          "volume": 6083864.0,
          "close_time": 1748001599999,
          "quote_volume": 1458412.6206,
          "trades": 8900,
          "taker_buy_base": 4077115.0,
          "taker_buy_quote": 977293.6444
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.2342,
          "high": 0.237,
          "low": 0.2264,
          "close": 0.2329,
          "volume": 5144994.0,
          "close_time": 1748015999999,
          "quote_volume": 1199910.0999,
          "trades": 10667,
          "taker_buy_base": 3082101.0,
          "taker_buy_quote": 720511.8385
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.2331,
          "high": 0.2351,
          "low": 0.231,
          "close": 0.2322,
          "volume": 1333915.0,
          "close_time": 1748030399999,
          "quote_volume": 310745.4467,
          "trades": 3482,
          "taker_buy_base": 605628.0,
          "taker_buy_quote": 141280.0338
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.2319,
          "high": 0.2321,
          "low": 0.2231,
          "close": 0.224,
          "volume": 2173403.0,
          "close_time": 1748044799999,
          "quote_volume": 494402.3013,
          "trades": 4461,
          "taker_buy_base": 1152617.0,
          "taker_buy_quote": 262427.1108
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.2239,
          "high": 0.2273,
          "low": 0.2225,
          "close": 0.2269,
          "volume": 1266981.0,
          "close_time": 1748059199999,
          "quote_volume": 284997.4049,
          "trades": 2792,
          "taker_buy_base": 642966.0,
          "taker_buy_quote": 144753.8009
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.2269,
          "high": 0.2281,
          "low": 0.2252,
          "close": 0.2263,
          "volume": 1853917.0,
          "close_time": 1748073599999,
          "quote_volume": 420224.2291,
          "trades": 3050,
          "taker_buy_base": 655566.0,
          "taker_buy_quote": 148660.1254
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.2264,
          "high": 0.2295,
          "low": 0.2248,
          "close": 0.2278,
          "volume": 1416642.0,
          "close_time": 1748087999999,
          "quote_volume": 321970.7395,
          "trades": 2697,
          "taker_buy_base": 667291.0,
          "taker_buy_quote": 151560.5669
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.2278,
          "high": 0.2279,
          "low": 0.2242,
          "close": 0.2248,
          "volume": 1616250.0,
          "close_time": 1748102399999,
          "quote_volume": 365049.6535,
          "trades": 2784,
          "taker_buy_base": 895554.0,
          "taker_buy_quote": 202176.6075
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.2247,
          "high": 0.2261,
          "low": 0.2219,
          "close": 0.2222,
          "volume": 2850725.0,
          "close_time": 1748116799999,
          "quote_volume": 636763.3132,
          "trades": 3482,
          "taker_buy_base": 1403265.0,
          "taker_buy_quote": 313091.7248
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.2222,
          "high": 0.2228,
          "low": 0.219,
          "close": 0.2209,
          "volume": 2937887.0,
          "close_time": 1748131199999,
          "quote_volume": 649657.2696,
          "trades": 3879,
          "taker_buy_base": 1541158.0,
          "taker_buy_quote": 341069.4712
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.2207,
          "high": 0.2213,
          "low": 0.2149,
          "close": 0.2173,
          "volume": 2060426.0,
          "close_time": 1748145599999,
          "quote_volume": 447611.1045,
          "trades": 3488,
          "taker_buy_base": 1020257.0,
          "taker_buy_quote": 221671.6844
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.2173,
          "high": 0.2178,
          "low": 0.2148,
          "close": 0.2156,
          "volume": 1131124.0,
          "close_time": 1748159999999,
          "quote_volume": 244951.7466,
          "trades": 2340,
          "taker_buy_base": 576109.0,
          "taker_buy_quote": 124824.7788
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.2154,
          "high": 0.2154,
          "low": 0.2123,
          "close": 0.2147,
          "volume": 2149216.0,
          "close_time": 1748174399999,
          "quote_volume": 459715.1311,
          "trades": 2643,
          "taker_buy_base": 834826.0,
          "taker_buy_quote": 178610.8352
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.2145,
          "high": 0.2171,
          "low": 0.2114,
          "close": 0.2142,
          "volume": 2221696.0,
          "close_time": 1748188799999,
          "quote_volume": 476558.143,
          "trades": 3317,
          "taker_buy_base": 1092439.0,
          "taker_buy_quote": 234125.9563
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.2141,
          "high": 0.2168,
          "low": 0.2117,
          "close": 0.2159,
          "volume": 1130928.0,
          "close_time": 1748203199999,
          "quote_volume": 242333.0251,
          "trades": 2171,
          "taker_buy_base": 648723.0,
          "taker_buy_quote": 139049.1644
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.2159,
          "high": 0.2221,
          "low": 0.213,
          "close": 0.2219,
          "volume": 1988221.0,
          "close_time": 1748217599999,
          "quote_volume": 431969.9129,
          "trades": 3244,
          "taker_buy_base": 953147.0,
          "taker_buy_quote": 207617.1765
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.2218,
          "high": 0.2254,
          "low": 0.221,
          "close": 0.2236,
          "volume": 1674489.0,
          "close_time": 1748231999999,
          "quote_volume": 374216.9362,
          "trades": 3508,
          "taker_buy_base": 899803.0,
          "taker_buy_quote": 201036.0068
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.2237,
          "high": 0.2281,
          "low": 0.2228,
          "close": 0.2281,
          "volume": 3416368.0,
          "close_time": 1748246399999,
          "quote_volume": 770552.7359,
          "trades": 4406,
          "taker_buy_base": 1604115.0,
          "taker_buy_quote": 361820.8438
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.228,
          "high": 0.2289,
          "low": 0.2227,
          "close": 0.2235,
          "volume": 3126769.0,
          "close_time": 1748260799999,
          "quote_volume": 705920.5642,
          "trades": 3853,
          "taker_buy_base": 1471828.0,
          "taker_buy_quote": 332707.1399
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.2236,
          "high": 0.2241,
          "low": 0.2184,
          "close": 0.2223,
          "volume": 2523169.0,
          "close_time": 1748275199999,
          "quote_volume": 558437.9141,
          "trades": 3487,
          "taker_buy_base": 921020.0,
          "taker_buy_quote": 203756.6704
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.2223,
          "high": 0.2227,
          "low": 0.2155,
          "close": 0.2172,
          "volume": 3973883.0,
          "close_time": 1748289599999,
          "quote_volume": 864372.09,
          "trades": 4516,
          "taker_buy_base": 2854156.0,
          "taker_buy_quote": 620666.6741
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.2169,
          "high": 0.2201,
          "low": 0.216,
          "close": 0.2191,
          "volume": 1453228.0,
          "close_time": 1748303999999,
          "quote_volume": 316508.3198,
          "trades": 2413,
          "taker_buy_base": 645098.0,
          "taker_buy_quote": 140649.5738
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.2191,
          "high": 0.2204,
          "low": 0.2137,
          "close": 0.217,
          "volume": 1743542.0,
          "close_time": 1748318399999,
          "quote_volume": 378500.1887,
          "trades": 3537,
          "taker_buy_base": 853747.0,
          "taker_buy_quote": 185582.3682
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.2168,
          "high": 0.222,
          "low": 0.2154,
          "close": 0.2214,
          "volume": 2134051.0,
          "close_time": 1748332799999,
          "quote_volume": 467201.966,
          "trades": 3311,
          "taker_buy_base": 1274577.0,
          "taker_buy_quote": 279217.5804
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.2215,
          "high": 0.2238,
          "low": 0.2215,
          "close": 0.2232,
          "volume": 1100778.0,
          "close_time": 1748347199999,
          "quote_volume": 245355.0743,
          "trades": 2008,
          "taker_buy_base": 605011.0,
          "taker_buy_quote": 134855.7759
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.2231,
          "high": 0.2269,
          "low": 0.2201,
          "close": 0.2234,
          "volume": 2914326.0,
          "close_time": 1748361599999,
          "quote_volume": 650355.3328,
          "trades": 4281,
          "taker_buy_base": 1470033.0,
          "taker_buy_quote": 327735.7433
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.2236,
          "high": 0.2266,
          "low": 0.2228,
          "close": 0.2238,
          "volume": 1772013.0,
          "close_time": 1748375999999,
          "quote_volume": 397424.1523,
          "trades": 2716,
          "taker_buy_base": 696375.0,
          "taker_buy_quote": 156469.3678
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.2238,
          "high": 0.2252,
          "low": 0.2211,
          "close": 0.222,
          "volume": 900918.0,
          "close_time": 1748390399999,
          "quote_volume": 201161.5779,
          "trades": 2023,
          "taker_buy_base": 418883.0,
          "taker_buy_quote": 93589.5849
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.222,
          "high": 0.2242,
          "low": 0.22,
          "close": 0.2212,
          "volume": 1535797.0,
          "close_time": 1748404799999,
          "quote_volume": 339882.5073,
          "trades": 2293,
          "taker_buy_base": 903787.0,
          "taker_buy_quote": 199880.2707
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.2212,
          "high": 0.2214,
          "low": 0.2175,
          "close": 0.2189,
          "volume": 1353445.0,
          "close_time": 1748419199999,
          "quote_volume": 296607.35,
          "trades": 2807,
          "taker_buy_base": 730171.0,
          "taker_buy_quote": 160147.9075
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.219,
          "high": 0.2217,
          "low": 0.2177,
          "close": 0.2214,
          "volume": 1302796.0,
          "close_time": 1748433599999,
          "quote_volume": 286211.9915,
          "trades": 3006,
          "taker_buy_base": 719606.0,
          "taker_buy_quote": 158204.9617
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.2215,
          "high": 0.2245,
          "low": 0.2145,
          "close": 0.2148,
          "volume": 4427203.0,
          "close_time": 1748447999999,
          "quote_volume": 966858.9265,
          "trades": 6807,
          "taker_buy_base": 2238577.0,
          "taker_buy_quote": 489630.5075
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.2148,
          "high": 0.2183,
          "low": 0.2116,
          "close": 0.2127,
          "volume": 2462212.0,
          "close_time": 1748462399999,
          "quote_volume": 530535.6413,
          "trades": 4037,
          "taker_buy_base": 1167130.0,
          "taker_buy_quote": 252111.2356
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.2126,
          "high": 0.2184,
          "low": 0.2126,
          "close": 0.2176,
          "volume": 1577425.0,
          "close_time": 1748476799999,
          "quote_volume": 339779.2754,
          "trades": 2869,
          "taker_buy_base": 818313.0,
          "taker_buy_quote": 176211.9923
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.2177,
          "high": 0.2232,
          "low": 0.217,
          "close": 0.2214,
          "volume": 2417804.0,
          "close_time": 1748491199999,
          "quote_volume": 532848.38,
          "trades": 3798,
          "taker_buy_base": 1536871.0,
          "taker_buy_quote": 338573.4915
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.2215,
          "high": 0.2215,
          "low": 0.2163,
          "close": 0.2177,
          "volume": 1250079.0,
          "close_time": 1748505599999,
          "quote_volume": 272386.8664,
          "trades": 2451,
          "taker_buy_base": 504760.0,
          "taker_buy_quote": 110010.6426
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.2177,
          "high": 0.2186,
          "low": 0.2165,
          "close": 0.218,
          "volume": 1567892.0,
          "close_time": 1748519999999,
          "quote_volume": 341281.3908,
          "trades": 2792,
          "taker_buy_base": 698776.0,
          "taker_buy_quote": 152117.6651
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.2179,
          "high": 0.2179,
          "low": 0.2121,
          "close": 0.2131,
          "volume": 2580770.0,
          "close_time": 1748534399999,
          "quote_volume": 553222.3035,
          "trades": 5216,
          "taker_buy_base": 1187507.0,
          "taker_buy_quote": 254667.9832
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.2132,
          "high": 0.2147,
          "low": 0.2105,
          "close": 0.2114,
          "volume": 1650549.0,
          "close_time": 1748548799999,
          "quote_volume": 350621.5302,
          "trades": 2686,
          "taker_buy_base": 754003.0,
          "taker_buy_quote": 160360.9184
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.2116,
          "high": 0.2144,
          "low": 0.209,
          "close": 0.2095,
          "volume": 1547941.0,
          "close_time": 1748563199999,
          "quote_volume": 327758.9337,
          "trades": 2714,
          "taker_buy_base": 855026.0,
          "taker_buy_quote": 181267.8823
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.2097,
          "high": 0.2106,
          "low": 0.1991,
          "close": 0.2054,
          "volume": 4246704.0,
          "close_time": 1748577599999,
          "quote_volume": 869043.9288,
          "trades": 8502,
          "taker_buy_base": 1963565.0,
          "taker_buy_quote": 402177.9586
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.2055,
          "high": 0.2057,
          "low": 0.2008,
          "close": 0.2014,
          "volume": 1791296.0,
          "close_time": 1748591999999,
          "quote_volume": 364731.5677,
          "trades": 3607,
          "taker_buy_base": 713596.0,
          "taker_buy_quote": 145438.8204
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.2014,
          "high": 0.2049,
          "low": 0.2003,
          "close": 0.2046,
          "volume": 3178806.0,
          "close_time": 1748606399999,
          "quote_volume": 642317.3207,
          "trades": 3981,
          "taker_buy_base": 1360791.0,
          "taker_buy_quote": 275115.0791
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.2044,
          "high": 0.2053,
          "low": 0.2007,
          "close": 0.2014,
          "volume": 2309742.0,
          "close_time": 1748620799999,
          "quote_volume": 468293.8808,
          "trades": 4905,
          "taker_buy_base": 1201901.0,
          "taker_buy_quote": 243777.2182
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.2012,
          "high": 0.2013,
          "low": 0.1929,
          "close": 0.1998,
          "volume": 4543601.0,
          "close_time": 1748635199999,
          "quote_volume": 893316.6142,
          "trades": 8167,
          "taker_buy_base": 2057429.0,
          "taker_buy_quote": 404735.2505
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.1997,
          "high": 0.2007,
          "low": 0.191,
          "close": 0.1924,
          "volume": 1764201.0,
          "close_time": 1748649599999,
          "quote_volume": 344511.1459,
          "trades": 4526,
          "taker_buy_base": 779797.0,
          "taker_buy_quote": 152546.5362
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.1923,
          "high": 0.1931,
          "low": 0.1859,
          "close": 0.1894,
          "volume": 2951732.0,
          "close_time": 1748663999999,
          "quote_volume": 558080.7099,
          "trades": 6774,
          "taker_buy_base": 1299598.0,
          "taker_buy_quote": 246077.0791
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.1894,
          "high": 0.1914,
          "low": 0.188,
          "close": 0.1909,
          "volume": 790293.0,
          "close_time": 1748678399999,
          "quote_volume": 150513.8013,
          "trades": 1775,
          "taker_buy_base": 450332.0,
          "taker_buy_quote": 85777.8774
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.1908,
          "high": 0.1922,
          "low": 0.1892,
          "close": 0.1902,
          "volume": 1087332.0,
          "close_time": 1748692799999,
          "quote_volume": 206933.242,
          "trades": 2333,
          "taker_buy_base": 472169.0,
          "taker_buy_quote": 89952.2801
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.1902,
          "high": 0.1961,
          "low": 0.1901,
          "close": 0.195,
          "volume": 2336124.0,
          "close_time": 1748707199999,
          "quote_volume": 453317.5584,
          "trades": 3389,
          "taker_buy_base": 1202579.0,
          "taker_buy_quote": 233182.5815
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.1948,
          "high": 0.1974,
          "low": 0.1942,
          "close": 0.1959,
          "volume": 1322445.0,
          "close_time": 1748721599999,
          "quote_volume": 259173.1537,
          "trades": 2118,
          "taker_buy_base": 635247.0,
          "taker_buy_quote": 124528.3152
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.1958,
          "high": 0.1967,
          "low": 0.1937,
          "close": 0.1938,
          "volume": 943985.0,
          "close_time": 1748735999999,
          "quote_volume": 184256.2829,
          "trades": 1686,
          "taker_buy_base": 473487.0,
          "taker_buy_quote": 92456.8954
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.1938,
          "high": 0.1943,
          "low": 0.1913,
          "close": 0.1934,
          "volume": 962268.0,
          "close_time": 1748750399999,
          "quote_volume": 185593.75,
          "trades": 2248,
          "taker_buy_base": 489836.0,
          "taker_buy_quote": 94519.7986
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.1934,
          "high": 0.1953,
          "low": 0.1929,
          "close": 0.1945,
          "volume": 755531.0,
          "close_time": 1748764799999,
          "quote_volume": 146872.6288,
          "trades": 1823,
          "taker_buy_base": 440959.0,
          "taker_buy_quote": 85722.3385
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.1944,
          "high": 0.1946,
          "low": 0.1897,
          "close": 0.1924,
          "volume": 1486496.0,
          "close_time": 1748779199999,
          "quote_volume": 285543.9091,
          "trades": 2979,
          "taker_buy_base": 696528.0,
          "taker_buy_quote": 133780.7003
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.1923,
          "high": 0.1957,
          "low": 0.1907,
          "close": 0.1955,
          "volume": 1914893.0,
          "close_time": 1748793599999,
          "quote_volume": 370955.2707,
          "trades": 4124,
          "taker_buy_base": 1075479.0,
          "taker_buy_quote": 208510.482
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.1956,
          "high": 0.1986,
          "low": 0.1923,
          "close": 0.1951,
          "volume": 2489859.0,
          "close_time": 1748807999999,
          "quote_volume": 487719.4863,
          "trades": 4549,
          "taker_buy_base": 1180874.0,
          "taker_buy_quote": 231719.6498
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.1951,
          "high": 0.1967,
          "low": 0.1941,
          "close": 0.1956,
          "volume": 982189.0,
          "close_time": 1748822399999,
          "quote_volume": 191903.7907,
          "trades": 2021,
          "taker_buy_base": 498285.0,
          "taker_buy_quote": 97366.8983
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.1957,
          "high": 0.1963,
          "low": 0.1916,
          "close": 0.1918,
          "volume": 905891.0,
          "close_time": 1748836799999,
          "quote_volume": 175708.7869,
          "trades": 1938,
          "taker_buy_base": 481450.0,
          "taker_buy_quote": 93382.4779
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.1919,
          "high": 0.1947,
          "low": 0.1908,
          "close": 0.1932,
          "volume": 1284227.0,
          "close_time": 1748851199999,
          "quote_volume": 247245.9568,
          "trades": 2462,
          "taker_buy_base": 725843.0,
          "taker_buy_quote": 139843.5963
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.1932,
          "high": 0.1947,
          "low": 0.1902,
          "close": 0.1912,
          "volume": 1794198.0,
          "close_time": 1748865599999,
          "quote_volume": 343582.4714,
          "trades": 3070,
          "taker_buy_base": 850877.0,
          "taker_buy_quote": 163066.0018
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.1914,
          "high": 0.1951,
          "low": 0.191,
          "close": 0.1941,
          "volume": 2617342.0,
          "close_time": 1748879999999,
          "quote_volume": 505199.9272,
          "trades": 4680,
          "taker_buy_base": 1398882.0,
          "taker_buy_quote": 270026.2059
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.1941,
          "high": 0.1954,
          "low": 0.1912,
          "close": 0.1925,
          "volume": 1378459.0,
          "close_time": 1748894399999,
          "quote_volume": 266809.1144,
          "trades": 2638,
          "taker_buy_base": 624674.0,
          "taker_buy_quote": 120971.6389
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.1925,
          "high": 0.1994,
          "low": 0.1925,
          "close": 0.1988,
          "volume": 1340545.0,
          "close_time": 1748908799999,
          "quote_volume": 264371.5262,
          "trades": 2906,
          "taker_buy_base": 768934.0,
          "taker_buy_quote": 151725.7131
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.1988,
          "high": 0.2029,
          "low": 0.1985,
          "close": 0.1995,
          "volume": 1449246.0,
          "close_time": 1748923199999,
          "quote_volume": 290827.4117,
          "trades": 3208,
          "taker_buy_base": 735928.0,
          "taker_buy_quote": 147812.2698
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.1996,
          "high": 0.2013,
          "low": 0.1982,
          "close": 0.1989,
          "volume": 1398463.0,
          "close_time": 1748937599999,
          "quote_volume": 279580.1162,
          "trades": 2139,
          "taker_buy_base": 713967.0,
          "taker_buy_quote": 142807.5246
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.199,
          "high": 0.2008,
          "low": 0.1976,
          "close": 0.2,
          "volume": 1152247.0,
          "close_time": 1748951999999,
          "quote_volume": 229714.8055,
          "trades": 1983,
          "taker_buy_base": 570532.0,
          "taker_buy_quote": 113756.6286
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.2,
          "high": 0.203,
          "low": 0.1988,
          "close": 0.2018,
          "volume": 2934193.0,
          "close_time": 1748966399999,
          "quote_volume": 590594.4451,
          "trades": 4180,
          "taker_buy_base": 1094297.0,
          "taker_buy_quote": 220185.9572
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.2019,
          "high": 0.2026,
          "low": 0.2002,
          "close": 0.2018,
          "volume": 2247365.0,
          "close_time": 1748980799999,
          "quote_volume": 452521.1027,
          "trades": 2538,
          "taker_buy_base": 1327829.0,
          "taker_buy_quote": 267310.9281
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.2018,
          "high": 0.2018,
          "low": 0.1959,
          "close": 0.1976,
          "volume": 1816259.0,
          "close_time": 1748995199999,
          "quote_volume": 360465.6563,
          "trades": 2931,
          "taker_buy_base": 849948.0,
          "taker_buy_quote": 168601.3639
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.1975,
          "high": 0.2011,
          "low": 0.1967,
          "close": 0.2003,
          "volume": 1057151.0,
          "close_time": 1749009599999,
          "quote_volume": 210820.8165,
          "trades": 2164,
          "taker_buy_base": 577161.0,
          "taker_buy_quote": 115103.0345
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.2004,
          "high": 0.2008,
          "low": 0.1977,
          "close": 0.1991,
          "volume": 981406.0,
          "close_time": 1749023999999,
          "quote_volume": 195399.6024,
          "trades": 2024,
          "taker_buy_base": 436931.0,
          "taker_buy_quote": 86991.4509
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.1991,
          "high": 0.2005,
          "low": 0.1966,
          "close": 0.1967,
          "volume": 3076362.0,
          "close_time": 1749038399999,
          "quote_volume": 610882.8202,
          "trades": 2640,
          "taker_buy_base": 1619090.0,
          "taker_buy_quote": 320910.0719
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.1966,
          "high": 0.197,
          "low": 0.1936,
          "close": 0.196,
          "volume": 1638844.0,
          "close_time": 1749052799999,
          "quote_volume": 320167.103,
          "trades": 3276,
          "taker_buy_base": 814301.0,
          "taker_buy_quote": 159225.4821
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.1961,
          "high": 0.1961,
          "low": 0.1918,
          "close": 0.192,
          "volume": 1128806.0,
          "close_time": 1749067199999,
          "quote_volume": 218784.0083,
          "trades": 2510,
          "taker_buy_base": 444473.0,
          "taker_buy_quote": 86208.3658
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.1919,
          "high": 0.1927,
          "low": 0.1895,
          "close": 0.1915,
          "volume": 1385567.0,
          "close_time": 1749081599999,
          "quote_volume": 264734.0709,
          "trades": 2587,
          "taker_buy_base": 731143.0,
          "taker_buy_quote": 139792.9112
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.1916,
          "high": 0.1932,
          "low": 0.1902,
          "close": 0.192,
          "volume": 1123478.0,
          "close_time": 1749095999999,
          "quote_volume": 215358.0411,
          "trades": 2125,
          "taker_buy_base": 522239.0,
          "taker_buy_quote": 100199.4806
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.1921,
          "high": 0.1926,
          "low": 0.1896,
          "close": 0.1904,
          "volume": 1083907.0,
          "close_time": 1749110399999,
          "quote_volume": 206655.4868,
          "trades": 2513,
          "taker_buy_base": 552109.0,
          "taker_buy_quote": 105291.3396
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.1905,
          "high": 0.1917,
          "low": 0.1892,
          "close": 0.191,
          "volume": 1530457.0,
          "close_time": 1749124799999,
          "quote_volume": 291412.782,
          "trades": 2637,
          "taker_buy_base": 831373.0,
          "taker_buy_quote": 158327.7804
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.191,
          "high": 0.1941,
          "low": 0.1881,
          "close": 0.191,
          "volume": 2163628.0,
          "close_time": 1749139199999,
          "quote_volume": 413855.8248,
          "trades": 4456,
          "taker_buy_base": 1139175.0,
          "taker_buy_quote": 218185.97
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.191,
          "high": 0.191,
          "low": 0.1814,
          "close": 0.1834,
          "volume": 4239372.0,
          "close_time": 1749153599999,
          "quote_volume": 787210.7801,
          "trades": 7637,
          "taker_buy_base": 1844681.0,
          "taker_buy_quote": 342824.3399
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.1835,
          "high": 0.184,
          "low": 0.1772,
          "close": 0.1809,
          "volume": 4461114.0,
          "close_time": 1749167999999,
          "quote_volume": 804166.0397,
          "trades": 9163,
          "taker_buy_base": 2161287.0,
          "taker_buy_quote": 389830.7436
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1809,
          "high": 0.185,
          "low": 0.1804,
          "close": 0.1848,
          "volume": 1118546.0,
          "close_time": 1749182399999,
          "quote_volume": 204194.1584,
          "trades": 3338,
          "taker_buy_base": 618550.0,
          "taker_buy_quote": 113009.2024
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.1849,
          "high": 0.1862,
          "low": 0.1841,
          "close": 0.1852,
          "volume": 942483.0,
          "close_time": 1749196799999,
          "quote_volume": 174509.9637,
          "trades": 2776,
          "taker_buy_base": 528116.0,
          "taker_buy_quote": 97824.9422
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.1853,
          "high": 0.1875,
          "low": 0.1851,
          "close": 0.1867,
          "volume": 2170992.0,
          "close_time": 1749211199999,
          "quote_volume": 405114.908,
          "trades": 3710,
          "taker_buy_base": 1117325.0,
          "taker_buy_quote": 208512.0764
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.1868,
          "high": 0.1921,
          "low": 0.1868,
          "close": 0.1906,
          "volume": 2243795.0,
          "close_time": 1749225599999,
          "quote_volume": 425740.6335,
          "trades": 4009,
          "taker_buy_base": 1230998.0,
          "taker_buy_quote": 233760.4086
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.1905,
          "high": 0.1908,
          "low": 0.1873,
          "close": 0.188,
          "volume": 908800.0,
          "close_time": 1749239999999,
          "quote_volume": 171360.0778,
          "trades": 2470,
          "taker_buy_base": 360322.0,
          "taker_buy_quote": 67911.8574
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.1879,
          "high": 0.1894,
          "low": 0.1869,
          "close": 0.1873,
          "volume": 1149976.0,
          "close_time": 1749254399999,
          "quote_volume": 216154.8625,
          "trades": 2405,
          "taker_buy_base": 585400.0,
          "taker_buy_quote": 110006.4081
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.1873,
          "high": 0.1903,
          "low": 0.1866,
          "close": 0.1901,
          "volume": 1404472.0,
          "close_time": 1749268799999,
          "quote_volume": 265600.3677,
          "trades": 2872,
          "taker_buy_base": 625964.0,
          "taker_buy_quote": 118365.6875
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.1902,
          "high": 0.1925,
          "low": 0.1896,
          "close": 0.1923,
          "volume": 1264009.0,
          "close_time": 1749283199999,
          "quote_volume": 241403.7357,
          "trades": 2219,
          "taker_buy_base": 544195.0,
          "taker_buy_quote": 104169.4905
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.1923,
          "high": 0.1936,
          "low": 0.1914,
          "close": 0.193,
          "volume": 630515.0,
          "close_time": 1749297599999,
          "quote_volume": 121390.2581,
          "trades": 1445,
          "taker_buy_base": 328673.0,
          "taker_buy_quote": 63329.4015
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.1931,
          "high": 0.194,
          "low": 0.1913,
          "close": 0.1917,
          "volume": 1380597.0,
          "close_time": 1749311999999,
          "quote_volume": 265929.7172,
          "trades": 2001,
          "taker_buy_base": 831375.0,
          "taker_buy_quote": 160125.7544
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.1918,
          "high": 0.1925,
          "low": 0.1904,
          "close": 0.1916,
          "volume": 1390752.0,
          "close_time": 1749326399999,
          "quote_volume": 266126.8841,
          "trades": 2601,
          "taker_buy_base": 627497.0,
          "taker_buy_quote": 120098.0822
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.1917,
          "high": 0.1925,
          "low": 0.1909,
          "close": 0.1911,
          "volume": 597628.0,
          "close_time": 1749340799999,
          "quote_volume": 114612.8459,
          "trades": 1287,
          "taker_buy_base": 288542.0,
          "taker_buy_quote": 55347.2319
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.191,
          "high": 0.1911,
          "low": 0.1897,
          "close": 0.19,
          "volume": 843712.0,
          "close_time": 1749355199999,
          "quote_volume": 160440.0555,
          "trades": 1494,
          "taker_buy_base": 261221.0,
          "taker_buy_quote": 49694.2216
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.19,
          "high": 0.1905,
          "low": 0.1875,
          "close": 0.1881,
          "volume": 1512361.0,
          "close_time": 1749369599999,
          "quote_volume": 285332.5691,
          "trades": 2595,
          "taker_buy_base": 655375.0,
          "taker_buy_quote": 123711.3851
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.1882,
          "high": 0.19,
          "low": 0.1866,
          "close": 0.1898,
          "volume": 1104906.0,
          "close_time": 1749383999999,
          "quote_volume": 207757.1838,
          "trades": 2454,
          "taker_buy_base": 467254.0,
          "taker_buy_quote": 87984.6154
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.1898,
          "high": 0.1927,
          "low": 0.1895,
          "close": 0.1912,
          "volume": 1268475.0,
          "close_time": 1749398399999,
          "quote_volume": 241965.8888,
          "trades": 2684,
          "taker_buy_base": 755197.0,
          "taker_buy_quote": 144106.2158
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.1914,
          "high": 0.1935,
          "low": 0.1912,
          "close": 0.1926,
          "volume": 1117124.0,
          "close_time": 1749412799999,
          "quote_volume": 215216.387,
          "trades": 1972,
          "taker_buy_base": 721879.0,
          "taker_buy_quote": 139100.9864
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.1927,
          "high": 0.1932,
          "low": 0.1901,
          "close": 0.1906,
          "volume": 616984.0,
          "close_time": 1749427199999,
          "quote_volume": 118280.8361,
          "trades": 1627,
          "taker_buy_base": 296645.0,
          "taker_buy_quote": 56876.1591
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.1907,
          "high": 0.191,
          "low": 0.1888,
          "close": 0.1896,
          "volume": 511656.0,
          "close_time": 1749441599999,
          "quote_volume": 97159.7638,
          "trades": 1242,
          "taker_buy_base": 301546.0,
          "taker_buy_quote": 57261.7133
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.1895,
          "high": 0.1899,
          "low": 0.1876,
          "close": 0.1886,
          "volume": 882210.0,
          "close_time": 1749455999999,
          "quote_volume": 166411.3661,
          "trades": 1631,
          "taker_buy_base": 436593.0,
          "taker_buy_quote": 82458.2555
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.1885,
          "high": 0.1942,
          "low": 0.1881,
          "close": 0.1937,
          "volume": 2393166.0,
          "close_time": 1749470399999,
          "quote_volume": 457350.4475,
          "trades": 3609,
          "taker_buy_base": 1293235.0,
          "taker_buy_quote": 247618.4004
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.1939,
          "high": 0.1941,
          "low": 0.1901,
          "close": 0.191,
          "volume": 2346875.0,
          "close_time": 1749484799999,
          "quote_volume": 451341.27,
          "trades": 3772,
          "taker_buy_base": 1233674.0,
          "taker_buy_quote": 237473.9335
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.191,
          "high": 0.195,
          "low": 0.191,
          "close": 0.1939,
          "volume": 2188334.0,
          "close_time": 1749499199999,
          "quote_volume": 424765.9014,
          "trades": 3457,
          "taker_buy_base": 1178673.0,
          "taker_buy_quote": 228868.7595
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.1939,
          "high": 0.2001,
          "low": 0.1934,
          "close": 0.1996,
          "volume": 2153873.0,
          "close_time": 1749513599999,
          "quote_volume": 425983.2348,
          "trades": 3441,
          "taker_buy_base": 1421624.0,
          "taker_buy_quote": 281525.2486
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.1997,
          "high": 0.2021,
          "low": 0.1996,
          "close": 0.2002,
          "volume": 1057868.0,
          "close_time": 1749527999999,
          "quote_volume": 212521.6473,
          "trades": 2645,
          "taker_buy_base": 548687.0,
          "taker_buy_quote": 110282.2646
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.2003,
          "high": 0.2011,
          "low": 0.1973,
          "close": 0.1989,
          "volume": 1720488.0,
          "close_time": 1749542399999,
          "quote_volume": 342451.2085,
          "trades": 2664,
          "taker_buy_base": 880283.0,
          "taker_buy_quote": 175258.181
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.1989,
          "high": 0.2055,
          "low": 0.1978,
          "close": 0.2052,
          "volume": 2460258.0,
          "close_time": 1749556799999,
          "quote_volume": 495892.1501,
          "trades": 4174,
          "taker_buy_base": 1571528.0,
          "taker_buy_quote": 317163.0449
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.2052,
          "high": 0.2073,
          "low": 0.2015,
          "close": 0.2037,
          "volume": 2928434.0,
          "close_time": 1749571199999,
          "quote_volume": 600167.686,
          "trades": 5101,
          "taker_buy_base": 1490302.0,
          "taker_buy_quote": 305713.212
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.2038,
          "high": 0.2076,
          "low": 0.2029,
          "close": 0.2058,
          "volume": 1543373.0,
          "close_time": 1749585599999,
          "quote_volume": 316877.4787,
          "trades": 3446,
          "taker_buy_base": 746464.0,
          "taker_buy_quote": 153244.4289
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.2058,
          "high": 0.2083,
          "low": 0.2045,
          "close": 0.2082,
          "volume": 1188620.0,
          "close_time": 1749599999999,
          "quote_volume": 245503.1507,
          "trades": 2838,
          "taker_buy_base": 690824.0,
          "taker_buy_quote": 142783.51
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.2082,
          "high": 0.2089,
          "low": 0.2052,
          "close": 0.2065,
          "volume": 633551.0,
          "close_time": 1749614399999,
          "quote_volume": 130883.7941,
          "trades": 2050,
          "taker_buy_base": 280569.0,
          "taker_buy_quote": 57965.6882
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.2066,
          "high": 0.2075,
          "low": 0.2051,
          "close": 0.2069,
          "volume": 906768.0,
          "close_time": 1749628799999,
          "quote_volume": 187304.5978,
          "trades": 2014,
          "taker_buy_base": 457762.0,
          "taker_buy_quote": 94595.232
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.207,
          "high": 0.2078,
          "low": 0.2039,
          "close": 0.2054,
          "volume": 1053726.0,
          "close_time": 1749643199999,
          "quote_volume": 216652.2296,
          "trades": 2665,
          "taker_buy_base": 469478.0,
          "taker_buy_quote": 96563.3672
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.2053,
          "high": 0.2094,
          "low": 0.2041,
          "close": 0.2086,
          "volume": 2934405.0,
          "close_time": 1749657599999,
          "quote_volume": 608371.1377,
          "trades": 4765,
          "taker_buy_base": 1446115.0,
          "taker_buy_quote": 300153.4419
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.2089,
          "high": 0.2091,
          "low": 0.2012,
          "close": 0.2018,
          "volume": 3321214.0,
          "close_time": 1749671999999,
          "quote_volume": 677965.398,
          "trades": 4161,
          "taker_buy_base": 1961487.0,
          "taker_buy_quote": 400318.3078
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.2018,
          "high": 0.2035,
          "low": 0.1952,
          "close": 0.1972,
          "volume": 3310775.0,
          "close_time": 1749686399999,
          "quote_volume": 661093.3793,
          "trades": 4435,
          "taker_buy_base": 1234390.0,
          "taker_buy_quote": 246189.0863
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.1972,
          "high": 0.1977,
          "low": 0.1939,
          "close": 0.1947,
          "volume": 1163583.0,
          "close_time": 1749700799999,
          "quote_volume": 228287.8308,
          "trades": 2814,
          "taker_buy_base": 521819.0,
          "taker_buy_quote": 102512.4187
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.1946,
          "high": 0.1953,
          "low": 0.1922,
          "close": 0.1927,
          "volume": 1114488.0,
          "close_time": 1749715199999,
          "quote_volume": 215934.1631,
          "trades": 2301,
          "taker_buy_base": 547488.0,
          "taker_buy_quote": 106071.1844
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.1925,
          "high": 0.194,
          "low": 0.1906,
          "close": 0.1906,
          "volume": 1407548.0,
          "close_time": 1749729599999,
          "quote_volume": 270642.1813,
          "trades": 2467,
          "taker_buy_base": 626158.0,
          "taker_buy_quote": 120547.2126
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.1907,
          "high": 0.195,
          "low": 0.189,
          "close": 0.1893,
          "volume": 3855932.0,
          "close_time": 1749743999999,
          "quote_volume": 741370.2526,
          "trades": 5886,
          "taker_buy_base": 1742657.0,
          "taker_buy_quote": 335413.8935
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.1892,
          "high": 0.1913,
          "low": 0.1806,
          "close": 0.181,
          "volume": 7852580.0,
          "close_time": 1749758399999,
          "quote_volume": 1462424.1681,
          "trades": 9502,
          "taker_buy_base": 3605290.0,
          "taker_buy_quote": 673054.9558
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.1809,
          "high": 0.1823,
          "low": 0.1787,
          "close": 0.1806,
          "volume": 5624142.0,
          "close_time": 1749772799999,
          "quote_volume": 1016042.4697,
          "trades": 7080,
          "taker_buy_base": 2434322.0,
          "taker_buy_quote": 439848.9446
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.1805,
          "high": 0.1806,
          "low": 0.1685,
          "close": 0.1771,
          "volume": 14877181.0,
          "close_time": 1749787199999,
          "quote_volume": 2576334.9434,
          "trades": 21368,
          "taker_buy_base": 8104154.0,
          "taker_buy_quote": 1406876.9966
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.1767,
          "high": 0.1771,
          "low": 0.1744,
          "close": 0.1762,
          "volume": 6481848.0,
          "close_time": 1749801599999,
          "quote_volume": 1139695.5586,
          "trades": 8611,
          "taker_buy_base": 3185141.0,
          "taker_buy_quote": 560401.528
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.1762,
          "high": 0.1787,
          "low": 0.1739,
          "close": 0.1765,
          "volume": 4163142.0,
          "close_time": 1749815999999,
          "quote_volume": 733126.0088,
          "trades": 5244,
          "taker_buy_base": 2185855.0,
          "taker_buy_quote": 384765.8764
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.1766,
          "high": 0.1805,
          "low": 0.175,
          "close": 0.1797,
          "volume": 3665296.0,
          "close_time": 1749830399999,
          "quote_volume": 649408.8643,
          "trades": 7444,
          "taker_buy_base": 1772325.0,
          "taker_buy_quote": 314123.0344
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.1797,
          "high": 0.1814,
          "low": 0.176,
          "close": 0.1778,
          "volume": 2171519.0,
          "close_time": 1749844799999,
          "quote_volume": 388081.6852,
          "trades": 3803,
          "taker_buy_base": 743687.0,
          "taker_buy_quote": 133148.3531
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.1779,
          "high": 0.1816,
          "low": 0.1776,
          "close": 0.1808,
          "volume": 1760744.0,
          "close_time": 1749859199999,
          "quote_volume": 316425.8348,
          "trades": 3251,
          "taker_buy_base": 951367.0,
          "taker_buy_quote": 170977.9073
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.1808,
          "high": 0.1812,
          "low": 0.1787,
          "close": 0.1807,
          "volume": 1429939.0,
          "close_time": 1749873599999,
          "quote_volume": 257545.0479,
          "trades": 2074,
          "taker_buy_base": 758480.0,
          "taker_buy_quote": 136685.8655
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.1807,
          "high": 0.1812,
          "low": 0.1786,
          "close": 0.1796,
          "volume": 1022351.0,
          "close_time": 1749887999999,
          "quote_volume": 183822.7203,
          "trades": 1638,
          "taker_buy_base": 454084.0,
          "taker_buy_quote": 81686.642
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.1796,
          "high": 0.1805,
          "low": 0.1788,
          "close": 0.1799,
          "volume": 1060831.0,
          "close_time": 1749902399999,
          "quote_volume": 190656.6986,
          "trades": 1407,
          "taker_buy_base": 574598.0,
          "taker_buy_quote": 103291.9847
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.1799,
          "high": 0.1805,
          "low": 0.1771,
          "close": 0.1779,
          "volume": 1059931.0,
          "close_time": 1749916799999,
          "quote_volume": 189698.3667,
          "trades": 1868,
          "taker_buy_base": 464337.0,
          "taker_buy_quote": 83110.5867
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.1778,
          "high": 0.1783,
          "low": 0.1744,
          "close": 0.1753,
          "volume": 1958309.0,
          "close_time": 1749931199999,
          "quote_volume": 344837.6408,
          "trades": 2826,
          "taker_buy_base": 646584.0,
          "taker_buy_quote": 113892.2339
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.1751,
          "high": 0.178,
          "low": 0.1739,
          "close": 0.1772,
          "volume": 1469686.0,
          "close_time": 1749945599999,
          "quote_volume": 259623.8268,
          "trades": 2506,
          "taker_buy_base": 781491.0,
          "taker_buy_quote": 138144.0172
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.1771,
          "high": 0.1782,
          "low": 0.1765,
          "close": 0.1767,
          "volume": 929678.0,
          "close_time": 1749959999999,
          "quote_volume": 164678.5155,
          "trades": 1670,
          "taker_buy_base": 457981.0,
          "taker_buy_quote": 81151.7485
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.1768,
          "high": 0.1782,
          "low": 0.1744,
          "close": 0.1752,
          "volume": 1512340.0,
          "close_time": 1749974399999,
          "quote_volume": 266514.9836,
          "trades": 2217,
          "taker_buy_base": 898864.0,
          "taker_buy_quote": 158607.1655
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.1751,
          "high": 0.1759,
          "low": 0.174,
          "close": 0.1753,
          "volume": 1549067.0,
          "close_time": 1749988799999,
          "quote_volume": 270953.7149,
          "trades": 2125,
          "taker_buy_base": 876596.0,
          "taker_buy_quote": 153375.9368
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.1753,
          "high": 0.1796,
          "low": 0.1748,
          "close": 0.1778,
          "volume": 2095317.0,
          "close_time": 1750003199999,
          "quote_volume": 371762.549,
          "trades": 2733,
          "taker_buy_base": 1136198.0,
          "taker_buy_quote": 201431.4596
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.178,
          "high": 0.178,
          "low": 0.1734,
          "close": 0.1739,
          "volume": 2359383.0,
          "close_time": 1750017599999,
          "quote_volume": 413993.0357,
          "trades": 2996,
          "taker_buy_base": 885606.0,
          "taker_buy_quote": 155478.6237
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.1738,
          "high": 0.1769,
          "low": 0.1712,
          "close": 0.1766,
          "volume": 2610531.0,
          "close_time": 1750031999999,
          "quote_volume": 453131.3031,
          "trades": 4200,
          "taker_buy_base": 1437778.0,
          "taker_buy_quote": 249807.8055
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.1766,
          "high": 0.1791,
          "low": 0.174,
          "close": 0.1777,
          "volume": 1865800.0,
          "close_time": 1750046399999,
          "quote_volume": 330602.6348,
          "trades": 3602,
          "taker_buy_base": 1036909.0,
          "taker_buy_quote": 183918.1105
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.1778,
          "high": 0.1819,
          "low": 0.1775,
          "close": 0.1818,
          "volume": 2507549.0,
          "close_time": 1750060799999,
          "quote_volume": 451153.3791,
          "trades": 3362,
          "taker_buy_base": 1487411.0,
          "taker_buy_quote": 267490.6475
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.1818,
          "high": 0.1829,
          "low": 0.1799,
          "close": 0.1821,
          "volume": 1781998.0,
          "close_time": 1750075199999,
          "quote_volume": 323296.5082,
          "trades": 2668,
          "taker_buy_base": 858901.0,
          "taker_buy_quote": 155877.7732
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.1821,
          "high": 0.1853,
          "low": 0.181,
          "close": 0.1832,
          "volume": 1761718.0,
          "close_time": 1750089599999,
          "quote_volume": 322364.9769,
          "trades": 2795,
          "taker_buy_base": 982288.0,
          "taker_buy_quote": 179897.7986
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.1833,
          "high": 0.1865,
          "low": 0.183,
          "close": 0.1853,
          "volume": 2149154.0,
          "close_time": 1750103999999,
          "quote_volume": 397818.18,
          "trades": 3007,
          "taker_buy_base": 1044142.0,
          "taker_buy_quote": 193212.9927
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.1851,
          "high": 0.1859,
          "low": 0.1757,
          "close": 0.1761,
          "volume": 4876876.0,
          "close_time": 1750118399999,
          "quote_volume": 885165.312,
          "trades": 7593,
          "taker_buy_base": 2653157.0,
          "taker_buy_quote": 483375.6979
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.1761,
          "high": 0.1791,
          "low": 0.1719,
          "close": 0.1781,
          "volume": 3095911.0,
          "close_time": 1750132799999,
          "quote_volume": 543818.0901,
          "trades": 6576,
          "taker_buy_base": 1630481.0,
          "taker_buy_quote": 286939.1192
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.1782,
          "high": 0.1787,
          "low": 0.1747,
          "close": 0.1754,
          "volume": 2531104.0,
          "close_time": 1750147199999,
          "quote_volume": 447240.3896,
          "trades": 3804,
          "taker_buy_base": 1246998.0,
          "taker_buy_quote": 219951.6386
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.1753,
          "high": 0.1756,
          "low": 0.1726,
          "close": 0.1731,
          "volume": 1257780.0,
          "close_time": 1750161599999,
          "quote_volume": 218730.8759,
          "trades": 2354,
          "taker_buy_base": 712267.0,
          "taker_buy_quote": 123837.5289
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.173,
          "high": 0.174,
          "low": 0.1686,
          "close": 0.1708,
          "volume": 3264768.0,
          "close_time": 1750175999999,
          "quote_volume": 557945.7962,
          "trades": 4480,
          "taker_buy_base": 1462106.0,
          "taker_buy_quote": 250154.5885
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.1708,
          "high": 0.1739,
          "low": 0.1657,
          "close": 0.1724,
          "volume": 6366278.0,
          "close_time": 1750190399999,
          "quote_volume": 1082233.9928,
          "trades": 9229,
          "taker_buy_base": 2696466.0,
          "taker_buy_quote": 456665.6474
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.1723,
          "high": 0.1731,
          "low": 0.1679,
          "close": 0.1695,
          "volume": 3667738.0,
          "close_time": 1750204799999,
          "quote_volume": 623900.5148,
          "trades": 3743,
          "taker_buy_base": 2189458.0,
          "taker_buy_quote": 372018.3706
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.1696,
          "high": 0.1715,
          "low": 0.1687,
          "close": 0.1703,
          "volume": 773290.0,
          "close_time": 1750219199999,
          "quote_volume": 131534.8228,
          "trades": 1576,
          "taker_buy_base": 424974.0,
          "taker_buy_quote": 72352.8793
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.1703,
          "high": 0.1725,
          "low": 0.1702,
          "close": 0.1714,
          "volume": 1112219.0,
          "close_time": 1750233599999,
          "quote_volume": 190419.4346,
          "trades": 2353,
          "taker_buy_base": 584378.0,
          "taker_buy_quote": 100086.6309
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.1715,
          "high": 0.1719,
          "low": 0.1657,
          "close": 0.1679,
          "volume": 1789270.0,
          "close_time": 1750247999999,
          "quote_volume": 301010.5222,
          "trades": 3110,
          "taker_buy_base": 770282.0,
          "taker_buy_quote": 129631.4523
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.1678,
          "high": 0.1707,
          "low": 0.1651,
          "close": 0.1687,
          "volume": 2657655.0,
          "close_time": 1750262399999,
          "quote_volume": 447164.2522,
          "trades": 4041,
          "taker_buy_base": 1338631.0,
          "taker_buy_quote": 225149.021
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.1687,
          "high": 0.1689,
          "low": 0.1652,
          "close": 0.1667,
          "volume": 2379236.0,
          "close_time": 1750276799999,
          "quote_volume": 397314.5122,
          "trades": 4183,
          "taker_buy_base": 1125647.0,
          "taker_buy_quote": 188119.4915
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.1668,
          "high": 0.1722,
          "low": 0.1662,
          "close": 0.1706,
          "volume": 2652986.0,
          "close_time": 1750291199999,
          "quote_volume": 451361.4903,
          "trades": 4187,
          "taker_buy_base": 1545876.0,
          "taker_buy_quote": 263226.1932
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.1708,
          "high": 0.1727,
          "low": 0.1687,
          "close": 0.171,
          "volume": 862793.0,
          "close_time": 1750305599999,
          "quote_volume": 147002.6421,
          "trades": 1965,
          "taker_buy_base": 340095.0,
          "taker_buy_quote": 58002.6994
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.171,
          "high": 0.1723,
          "low": 0.1693,
          "close": 0.1694,
          "volume": 1089878.0,
          "close_time": 1750319999999,
          "quote_volume": 186077.9504,
          "trades": 2095,
          "taker_buy_base": 550121.0,
          "taker_buy_quote": 94070.7081
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.1695,
          "high": 0.1705,
          "low": 0.1689,
          "close": 0.1697,
          "volume": 712110.0,
          "close_time": 1750334399999,
          "quote_volume": 120908.1448,
          "trades": 1222,
          "taker_buy_base": 359858.0,
          "taker_buy_quote": 61126.3307
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.1697,
          "high": 0.1705,
          "low": 0.1674,
          "close": 0.1684,
          "volume": 1410295.0,
          "close_time": 1750348799999,
          "quote_volume": 238036.5437,
          "trades": 2550,
          "taker_buy_base": 732488.0,
          "taker_buy_quote": 123626.5106
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.1683,
          "high": 0.1713,
          "low": 0.1674,
          "close": 0.1693,
          "volume": 1555532.0,
          "close_time": 1750363199999,
          "quote_volume": 263682.2426,
          "trades": 2594,
          "taker_buy_base": 814371.0,
          "taker_buy_quote": 138303.5444
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.1694,
          "high": 0.1704,
          "low": 0.1683,
          "close": 0.1692,
          "volume": 777321.0,
          "close_time": 1750377599999,
          "quote_volume": 131632.7107,
          "trades": 1409,
          "taker_buy_base": 474586.0,
          "taker_buy_quote": 80434.1679
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.1693,
          "high": 0.1695,
          "low": 0.1672,
          "close": 0.1677,
          "volume": 659187.0,
          "close_time": 1750391999999,
          "quote_volume": 110903.7579,
          "trades": 1401,
          "taker_buy_base": 355966.0,
          "taker_buy_quote": 59902.0059
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.1675,
          "high": 0.1712,
          "low": 0.1662,
          "close": 0.171,
          "volume": 1098082.0,
          "close_time": 1750406399999,
          "quote_volume": 184867.8922,
          "trades": 2337,
          "taker_buy_base": 670771.0,
          "taker_buy_quote": 113003.1252
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.1711,
          "high": 0.1724,
          "low": 0.1691,
          "close": 0.1702,
          "volume": 1078947.0,
          "close_time": 1750420799999,
          "quote_volume": 183930.5569,
          "trades": 1806,
          "taker_buy_base": 436182.0,
          "taker_buy_quote": 74475.691
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.1703,
          "high": 0.1716,
          "low": 0.1664,
          "close": 0.1676,
          "volume": 2275061.0,
          "close_time": 1750435199999,
          "quote_volume": 384474.8185,
          "trades": 3463,
          "taker_buy_base": 883723.0,
          "taker_buy_quote": 149853.4399
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.1676,
          "high": 0.1677,
          "low": 0.1611,
          "close": 0.1673,
          "volume": 5013942.0,
          "close_time": 1750449599999,
          "quote_volume": 827560.9331,
          "trades": 8092,
          "taker_buy_base": 2421113.0,
          "taker_buy_quote": 399855.3746
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.1674,
          "high": 0.1698,
          "low": 0.1652,
          "close": 0.1672,
          "volume": 1817210.0,
          "close_time": 1750463999999,
          "quote_volume": 303871.9414,
          "trades": 2983,
          "taker_buy_base": 875614.0,
          "taker_buy_quote": 146416.9166
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.1672,
          "high": 0.1688,
          "low": 0.1663,
          "close": 0.1682,
          "volume": 1323618.0,
          "close_time": 1750478399999,
          "quote_volume": 221999.5654,
          "trades": 2194,
          "taker_buy_base": 754433.0,
          "taker_buy_quote": 126561.8045
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.1681,
          "high": 0.1684,
          "low": 0.1671,
          "close": 0.1679,
          "volume": 721797.0,
          "close_time": 1750492799999,
          "quote_volume": 121165.4936,
          "trades": 1079,
          "taker_buy_base": 226830.0,
          "taker_buy_quote": 38086.043
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.1679,
          "high": 0.1694,
          "low": 0.1676,
          "close": 0.1688,
          "volume": 735026.0,
          "close_time": 1750507199999,
          "quote_volume": 123958.7391,
          "trades": 1509,
          "taker_buy_base": 385099.0,
          "taker_buy_quote": 64949.1614
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.1687,
          "high": 0.1693,
          "low": 0.165,
          "close": 0.1665,
          "volume": 2350443.0,
          "close_time": 1750521599999,
          "quote_volume": 391701.1965,
          "trades": 3477,
          "taker_buy_base": 906347.0,
          "taker_buy_quote": 150951.2335
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.1666,
          "high": 0.1671,
          "low": 0.162,
          "close": 0.162,
          "volume": 3925120.0,
          "close_time": 1750535999999,
          "quote_volume": 643458.6183,
          "trades": 5944,
          "taker_buy_base": 1629992.0,
          "taker_buy_quote": 267558.626
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.1621,
          "high": 0.1638,
          "low": 0.1566,
          "close": 0.1626,
          "volume": 6156739.0,
          "close_time": 1750550399999,
          "quote_volume": 987849.8413,
          "trades": 7715,
          "taker_buy_base": 2767277.0,
          "taker_buy_quote": 444205.2367
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.1627,
          "high": 0.1647,
          "low": 0.1596,
          "close": 0.1611,
          "volume": 3625434.0,
          "close_time": 1750564799999,
          "quote_volume": 587766.1662,
          "trades": 5041,
          "taker_buy_base": 1929236.0,
          "taker_buy_quote": 312789.1969
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.1611,
          "high": 0.1627,
          "low": 0.1602,
          "close": 0.1605,
          "volume": 2334153.0,
          "close_time": 1750579199999,
          "quote_volume": 377127.5678,
          "trades": 2422,
          "taker_buy_base": 1280149.0,
          "taker_buy_quote": 206805.3724
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.1605,
          "high": 0.1607,
          "low": 0.1568,
          "close": 0.1583,
          "volume": 5421329.0,
          "close_time": 1750593599999,
          "quote_volume": 861461.4819,
          "trades": 5212,
          "taker_buy_base": 3416838.0,
          "taker_buy_quote": 543432.9996
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.1581,
          "high": 0.1594,
          "low": 0.1529,
          "close": 0.1559,
          "volume": 8104158.0,
          "close_time": 1750607999999,
          "quote_volume": 1263748.5833,
          "trades": 9221,
          "taker_buy_base": 3911425.0,
          "taker_buy_quote": 610383.4478
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.156,
          "high": 0.1589,
          "low": 0.1553,
          "close": 0.1557,
          "volume": 2999487.0,
          "close_time": 1750622399999,
          "quote_volume": 470376.4557,
          "trades": 4880,
          "taker_buy_base": 1617861.0,
          "taker_buy_quote": 253873.4135
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.1556,
          "high": 0.1608,
          "low": 0.1519,
          "close": 0.1602,
          "volume": 6360698.0,
          "close_time": 1750636799999,
          "quote_volume": 995001.852,
          "trades": 8043,
          "taker_buy_base": 3170641.0,
          "taker_buy_quote": 495523.7878
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.1601,
          "high": 0.1623,
          "low": 0.1598,
          "close": 0.1599,
          "volume": 1517945.0,
          "close_time": 1750651199999,
          "quote_volume": 244309.5428,
          "trades": 2539,
          "taker_buy_base": 634630.0,
          "taker_buy_quote": 102214.3937
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.1599,
          "high": 0.1621,
          "low": 0.1586,
          "close": 0.1616,
          "volume": 2095224.0,
          "close_time": 1750665599999,
          "quote_volume": 335784.2965,
          "trades": 2825,
          "taker_buy_base": 1065190.0,
          "taker_buy_quote": 170757.1467
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.1615,
          "high": 0.162,
          "low": 0.1598,
          "close": 0.1614,
          "volume": 1537731.0,
          "close_time": 1750679999999,
          "quote_volume": 247279.696,
          "trades": 2422,
          "taker_buy_base": 807616.0,
          "taker_buy_quote": 129958.8425
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.1613,
          "high": 0.1674,
          "low": 0.1605,
          "close": 0.1636,
          "volume": 3265187.0,
          "close_time": 1750694399999,
          "quote_volume": 535594.9789,
          "trades": 5206,
          "taker_buy_base": 1693636.0,
          "taker_buy_quote": 278127.8043
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.1635,
          "high": 0.1701,
          "low": 0.1579,
          "close": 0.1698,
          "volume": 5249337.0,
          "close_time": 1750708799999,
          "quote_volume": 859903.6482,
          "trades": 9676,
          "taker_buy_base": 2734369.0,
          "taker_buy_quote": 449203.0265
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.17,
          "high": 0.1829,
          "low": 0.1696,
          "close": 0.1792,
          "volume": 5491056.0,
          "close_time": 1750723199999,
          "quote_volume": 966962.789,
          "trades": 7785,
          "taker_buy_base": 3480082.0,
          "taker_buy_quote": 612935.7383
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.1795,
          "high": 0.181,
          "low": 0.1772,
          "close": 0.1789,
          "volume": 1896157.0,
          "close_time": 1750737599999,
          "quote_volume": 340032.6972,
          "trades": 3120,
          "taker_buy_base": 850374.0,
          "taker_buy_quote": 152395.2107
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.1788,
          "high": 0.1828,
          "low": 0.178,
          "close": 0.1796,
          "volume": 2659113.0,
          "close_time": 1750751999999,
          "quote_volume": 479455.2226,
          "trades": 4288,
          "taker_buy_base": 1294782.0,
          "taker_buy_quote": 233759.394
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.1798,
          "high": 0.1808,
          "low": 0.1779,
          "close": 0.1786,
          "volume": 2749615.0,
          "close_time": 1750766399999,
          "quote_volume": 492751.6374,
          "trades": 3618,
          "taker_buy_base": 1633615.0,
          "taker_buy_quote": 292931.3109
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.1786,
          "high": 0.1813,
          "low": 0.1783,
          "close": 0.1801,
          "volume": 1914125.0,
          "close_time": 1750780799999,
          "quote_volume": 344338.0249,
          "trades": 4254,
          "taker_buy_base": 963641.0,
          "taker_buy_quote": 173430.3918
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.1802,
          "high": 0.1835,
          "low": 0.1801,
          "close": 0.1823,
          "volume": 4292669.0,
          "close_time": 1750795199999,
          "quote_volume": 780725.5079,
          "trades": 6362,
          "taker_buy_base": 1957802.0,
          "taker_buy_quote": 356364.5034
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.1822,
          "high": 0.184,
          "low": 0.1811,
          "close": 0.1828,
          "volume": 1621806.0,
          "close_time": 1750809599999,
          "quote_volume": 295831.2839,
          "trades": 3042,
          "taker_buy_base": 863658.0,
          "taker_buy_quote": 157632.2967
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.1829,
          "high": 0.1851,
          "low": 0.1818,
          "close": 0.1837,
          "volume": 1165818.0,
          "close_time": 1750823999999,
          "quote_volume": 214098.365,
          "trades": 3151,
          "taker_buy_base": 711039.0,
          "taker_buy_quote": 130597.7564
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.1837,
          "high": 0.1843,
          "low": 0.182,
          "close": 0.1825,
          "volume": 1128205.0,
          "close_time": 1750838399999,
          "quote_volume": 206653.6168,
          "trades": 2446,
          "taker_buy_base": 564002.0,
          "taker_buy_quote": 103331.4951
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.1825,
          "high": 0.1829,
          "low": 0.1797,
          "close": 0.182,
          "volume": 968617.0,
          "close_time": 1750852799999,
          "quote_volume": 175370.9478,
          "trades": 2576,
          "taker_buy_base": 436765.0,
          "taker_buy_quote": 79147.0688
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.1819,
          "high": 0.1831,
          "low": 0.1773,
          "close": 0.1775,
          "volume": 2257703.0,
          "close_time": 1750867199999,
          "quote_volume": 406207.9587,
          "trades": 4733,
          "taker_buy_base": 1017321.0,
          "taker_buy_quote": 183425.8607
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.1775,
          "high": 0.1788,
          "low": 0.1768,
          "close": 0.1787,
          "volume": 2350465.0,
          "close_time": 1750881599999,
          "quote_volume": 417372.02,
          "trades": 4237,
          "taker_buy_base": 1061334.0,
          "taker_buy_quote": 188572.9745
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.1785,
          "high": 0.1798,
          "low": 0.1752,
          "close": 0.1758,
          "volume": 1081485.0,
          "close_time": 1750895999999,
          "quote_volume": 191676.072,
          "trades": 2635,
          "taker_buy_base": 555069.0,
          "taker_buy_quote": 98484.0602
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.1758,
          "high": 0.1804,
          "low": 0.175,
          "close": 0.1774,
          "volume": 1991509.0,
          "close_time": 1750910399999,
          "quote_volume": 353383.9328,
          "trades": 4095,
          "taker_buy_base": 1186820.0,
          "taker_buy_quote": 210694.1323
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.1776,
          "high": 0.1776,
          "low": 0.1734,
          "close": 0.175,
          "volume": 2384674.0,
          "close_time": 1750924799999,
          "quote_volume": 417629.8344,
          "trades": 3280,
          "taker_buy_base": 1291299.0,
          "taker_buy_quote": 226178.3474
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.1751,
          "high": 0.1765,
          "low": 0.1732,
          "close": 0.1753,
          "volume": 2330774.0,
          "close_time": 1750939199999,
          "quote_volume": 408359.9266,
          "trades": 3280,
          "taker_buy_base": 1235830.0,
          "taker_buy_quote": 216494.4276
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.1752,
          "high": 0.1755,
          "low": 0.1708,
          "close": 0.1721,
          "volume": 3651718.0,
          "close_time": 1750953599999,
          "quote_volume": 630483.772,
          "trades": 5245,
          "taker_buy_base": 1962380.0,
          "taker_buy_quote": 338766.2334
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.1721,
          "high": 0.1728,
          "low": 0.1703,
          "close": 0.1722,
          "volume": 1858152.0,
          "close_time": 1750967999999,
          "quote_volume": 318850.9394,
          "trades": 3132,
          "taker_buy_base": 1008432.0,
          "taker_buy_quote": 173069.0969
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.1722,
          "high": 0.1752,
          "low": 0.1718,
          "close": 0.1721,
          "volume": 1433963.0,
          "close_time": 1750982399999,
          "quote_volume": 248098.2641,
          "trades": 2607,
          "taker_buy_base": 636431.0,
          "taker_buy_quote": 110266.3173
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.172,
          "high": 0.1734,
          "low": 0.1696,
          "close": 0.173,
          "volume": 1210815.0,
          "close_time": 1750996799999,
          "quote_volume": 208031.115,
          "trades": 2372,
          "taker_buy_base": 657336.0,
          "taker_buy_quote": 113029.5859
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.173,
          "high": 0.1744,
          "low": 0.1712,
          "close": 0.1715,
          "volume": 1024641.0,
          "close_time": 1751011199999,
          "quote_volume": 176887.8887,
          "trades": 1964,
          "taker_buy_base": 495842.0,
          "taker_buy_quote": 85692.2587
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.1716,
          "high": 0.1738,
          "low": 0.171,
          "close": 0.1714,
          "volume": 1217303.0,
          "close_time": 1751025599999,
          "quote_volume": 209801.2176,
          "trades": 2472,
          "taker_buy_base": 600408.0,
          "taker_buy_quote": 103528.1579
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.1713,
          "high": 0.1748,
          "low": 0.17,
          "close": 0.1742,
          "volume": 1465022.0,
          "close_time": 1751039999999,
          "quote_volume": 252494.63,
          "trades": 3329,
          "taker_buy_base": 752511.0,
          "taker_buy_quote": 129821.7878
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.1742,
          "high": 0.1765,
          "low": 0.1691,
          "close": 0.1719,
          "volume": 3218134.0,
          "close_time": 1751054399999,
          "quote_volume": 554215.036,
          "trades": 4372,
          "taker_buy_base": 1218871.0,
          "taker_buy_quote": 209995.4216
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.1718,
          "high": 0.1758,
          "low": 0.1717,
          "close": 0.1747,
          "volume": 1625548.0,
          "close_time": 1751068799999,
          "quote_volume": 283264.9578,
          "trades": 3023,
          "taker_buy_base": 806243.0,
          "taker_buy_quote": 140480.1318
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.1748,
          "high": 0.1757,
          "low": 0.1732,
          "close": 0.1747,
          "volume": 832896.0,
          "close_time": 1751083199999,
          "quote_volume": 145436.6776,
          "trades": 1680,
          "taker_buy_base": 353921.0,
          "taker_buy_quote": 61788.3086
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.1747,
          "high": 0.1749,
          "low": 0.1734,
          "close": 0.1744,
          "volume": 732836.0,
          "close_time": 1751097599999,
          "quote_volume": 127506.6076,
          "trades": 1064,
          "taker_buy_base": 316040.0,
          "taker_buy_quote": 55022.3736
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.1743,
          "high": 0.1752,
          "low": 0.1732,
          "close": 0.1745,
          "volume": 622771.0,
          "close_time": 1751111999999,
          "quote_volume": 108658.8736,
          "trades": 1090,
          "taker_buy_base": 386313.0,
          "taker_buy_quote": 67433.3142
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.1744,
          "high": 0.1759,
          "low": 0.1731,
          "close": 0.1757,
          "volume": 529901.0,
          "close_time": 1751126399999,
          "quote_volume": 92333.9023,
          "trades": 866,
          "taker_buy_base": 326111.0,
          "taker_buy_quote": 56855.5123
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.1757,
          "high": 0.1771,
          "low": 0.175,
          "close": 0.1763,
          "volume": 1256707.0,
          "close_time": 1751140799999,
          "quote_volume": 221381.6288,
          "trades": 1530,
          "taker_buy_base": 703423.0,
          "taker_buy_quote": 123981.4771
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.1763,
          "high": 0.1774,
          "low": 0.175,
          "close": 0.1766,
          "volume": 780685.0,
          "close_time": 1751155199999,
          "quote_volume": 137605.1121,
          "trades": 1239,
          "taker_buy_base": 381463.0,
          "taker_buy_quote": 67322.4538
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.1766,
          "high": 0.1772,
          "low": 0.1755,
          "close": 0.1764,
          "volume": 398858.0,
          "close_time": 1751169599999,
          "quote_volume": 70338.3409,
          "trades": 791,
          "taker_buy_base": 176291.0,
          "taker_buy_quote": 31084.0338
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.1763,
          "high": 0.1788,
          "low": 0.1762,
          "close": 0.1788,
          "volume": 1018511.0,
          "close_time": 1751183999999,
          "quote_volume": 181178.5595,
          "trades": 1054,
          "taker_buy_base": 424844.0,
          "taker_buy_quote": 75524.3945
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.1788,
          "high": 0.1822,
          "low": 0.1788,
          "close": 0.1814,
          "volume": 1672371.0,
          "close_time": 1751198399999,
          "quote_volume": 301597.6073,
          "trades": 2160,
          "taker_buy_base": 1044336.0,
          "taker_buy_quote": 188243.4944
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.1816,
          "high": 0.1817,
          "low": 0.1779,
          "close": 0.1784,
          "volume": 1698079.0,
          "close_time": 1751212799999,
          "quote_volume": 305369.9015,
          "trades": 1525,
          "taker_buy_base": 990791.0,
          "taker_buy_quote": 178162.2251
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.1785,
          "high": 0.1818,
          "low": 0.1782,
          "close": 0.1808,
          "volume": 1013781.0,
          "close_time": 1751227199999,
          "quote_volume": 182842.2168,
          "trades": 1290,
          "taker_buy_base": 689449.0,
          "taker_buy_quote": 124314.2538
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.1808,
          "high": 0.1876,
          "low": 0.1796,
          "close": 0.1859,
          "volume": 3391574.0,
          "close_time": 1751241599999,
          "quote_volume": 629668.894,
          "trades": 3936,
          "taker_buy_base": 1814531.0,
          "taker_buy_quote": 336532.9728
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.186,
          "high": 0.1867,
          "low": 0.1832,
          "close": 0.1833,
          "volume": 1011888.0,
          "close_time": 1751255999999,
          "quote_volume": 186926.171,
          "trades": 1827,
          "taker_buy_base": 428045.0,
          "taker_buy_quote": 79119.3118
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.1832,
          "high": 0.1834,
          "low": 0.1796,
          "close": 0.1822,
          "volume": 2018345.0,
          "close_time": 1751270399999,
          "quote_volume": 366635.3041,
          "trades": 2742,
          "taker_buy_base": 621592.0,
          "taker_buy_quote": 112844.534
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.1822,
          "high": 0.1823,
          "low": 0.1785,
          "close": 0.1788,
          "volume": 1404931.0,
          "close_time": 1751284799999,
          "quote_volume": 253019.9773,
          "trades": 1892,
          "taker_buy_base": 422268.0,
          "taker_buy_quote": 76070.6984
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.1786,
          "high": 0.1811,
          "low": 0.1768,
          "close": 0.1799,
          "volume": 2449283.0,
          "close_time": 1751299199999,
          "quote_volume": 437642.8284,
          "trades": 4233,
          "taker_buy_base": 1172711.0,
          "taker_buy_quote": 209784.0837
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.1799,
          "high": 0.1855,
          "low": 0.1791,
          "close": 0.1852,
          "volume": 2175676.0,
          "close_time": 1751313599999,
          "quote_volume": 395692.8231,
          "trades": 3461,
          "taker_buy_base": 1278794.0,
          "taker_buy_quote": 232841.6533
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.1849,
          "high": 0.1871,
          "low": 0.1833,
          "close": 0.1855,
          "volume": 2649266.0,
          "close_time": 1751327999999,
          "quote_volume": 490409.0738,
          "trades": 3656,
          "taker_buy_base": 1397351.0,
          "taker_buy_quote": 258687.2633
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.1855,
          "high": 0.1922,
          "low": 0.1839,
          "close": 0.1909,
          "volume": 5074482.0,
          "close_time": 1751342399999,
          "quote_volume": 959176.8464,
          "trades": 7192,
          "taker_buy_base": 2609145.0,
          "taker_buy_quote": 493207.9828
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.1909,
          "high": 0.1914,
          "low": 0.1839,
          "close": 0.1874,
          "volume": 1836128.0,
          "close_time": 1751356799999,
          "quote_volume": 343145.125,
          "trades": 3206,
          "taker_buy_base": 754140.0,
          "taker_buy_quote": 141033.2538
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.1873,
          "high": 0.1889,
          "low": 0.1844,
          "close": 0.1862,
          "volume": 1743265.0,
          "close_time": 1751371199999,
          "quote_volume": 325781.7058,
          "trades": 3391,
          "taker_buy_base": 803797.0,
          "taker_buy_quote": 150340.0993
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.1859,
          "high": 0.187,
          "low": 0.1813,
          "close": 0.1813,
          "volume": 2792635.0,
          "close_time": 1751385599999,
          "quote_volume": 511358.5074,
          "trades": 4729,
          "taker_buy_base": 1430387.0,
          "taker_buy_quote": 262005.5957
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.1812,
          "high": 0.1812,
          "low": 0.1699,
          "close": 0.1707,
          "volume": 8735738.0,
          "close_time": 1751399999999,
          "quote_volume": 1524314.7691,
          "trades": 7021,
          "taker_buy_base": 4241176.0,
          "taker_buy_quote": 743075.4067
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.1708,
          "high": 0.173,
          "low": 0.1695,
          "close": 0.1711,
          "volume": 1885849.0,
          "close_time": 1751414399999,
          "quote_volume": 323055.4192,
          "trades": 2923,
          "taker_buy_base": 968211.0,
          "taker_buy_quote": 165948.7971
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.1709,
          "high": 0.1737,
          "low": 0.1707,
          "close": 0.1721,
          "volume": 1497361.0,
          "close_time": 1751428799999,
          "quote_volume": 257818.6367,
          "trades": 2508,
          "taker_buy_base": 889489.0,
          "taker_buy_quote": 153207.5852
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.1721,
          "high": 0.1764,
          "low": 0.1721,
          "close": 0.1749,
          "volume": 1853817.0,
          "close_time": 1751443199999,
          "quote_volume": 324234.4856,
          "trades": 3134,
          "taker_buy_base": 1178686.0,
          "taker_buy_quote": 206243.3387
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.175,
          "high": 0.1765,
          "low": 0.1734,
          "close": 0.174,
          "volume": 1562783.0,
          "close_time": 1751457599999,
          "quote_volume": 274112.201,
          "trades": 2365,
          "taker_buy_base": 737408.0,
          "taker_buy_quote": 129513.0045
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.1741,
          "high": 0.1789,
          "low": 0.1724,
          "close": 0.1786,
          "volume": 2679050.0,
          "close_time": 1751471999999,
          "quote_volume": 472395.5618,
          "trades": 4151,
          "taker_buy_base": 1398221.0,
          "taker_buy_quote": 246542.6151
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.1786,
          "high": 0.1834,
          "low": 0.1785,
          "close": 0.1832,
          "volume": 3252761.0,
          "close_time": 1751486399999,
          "quote_volume": 590411.9627,
          "trades": 5365,
          "taker_buy_base": 1597073.0,
          "taker_buy_quote": 289887.9705
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.1832,
          "high": 0.1844,
          "low": 0.1806,
          "close": 0.1813,
          "volume": 1273541.0,
          "close_time": 1751500799999,
          "quote_volume": 232636.9067,
          "trades": 2214,
          "taker_buy_base": 673701.0,
          "taker_buy_quote": 123082.8109
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.1815,
          "high": 0.1848,
          "low": 0.1812,
          "close": 0.1829,
          "volume": 1049159.0,
          "close_time": 1751515199999,
          "quote_volume": 192181.5615,
          "trades": 2292,
          "taker_buy_base": 589200.0,
          "taker_buy_quote": 107925.4943
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.1828,
          "high": 0.1883,
          "low": 0.1823,
          "close": 0.1874,
          "volume": 2124245.0,
          "close_time": 1751529599999,
          "quote_volume": 395743.8347,
          "trades": 2858,
          "taker_buy_base": 1290296.0,
          "taker_buy_quote": 240170.4207
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.1875,
          "high": 0.1888,
          "low": 0.1851,
          "close": 0.1855,
          "volume": 1480461.0,
          "close_time": 1751543999999,
          "quote_volume": 276603.7179,
          "trades": 2337,
          "taker_buy_base": 686170.0,
          "taker_buy_quote": 128276.5909
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.1854,
          "high": 0.1884,
          "low": 0.1812,
          "close": 0.1817,
          "volume": 3990047.0,
          "close_time": 1751558399999,
          "quote_volume": 735921.4116,
          "trades": 5507,
          "taker_buy_base": 1932631.0,
          "taker_buy_quote": 356823.3859
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.1818,
          "high": 0.1842,
          "low": 0.1818,
          "close": 0.1838,
          "volume": 1565100.0,
          "close_time": 1751572799999,
          "quote_volume": 286352.6656,
          "trades": 1836,
          "taker_buy_base": 1166911.0,
          "taker_buy_quote": 213492.2455
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.1837,
          "high": 0.1847,
          "low": 0.1819,
          "close": 0.1823,
          "volume": 1051095.0,
          "close_time": 1751587199999,
          "quote_volume": 192572.8987,
          "trades": 1553,
          "taker_buy_base": 479241.0,
          "taker_buy_quote": 87870.7069
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.1822,
          "high": 0.1834,
          "low": 0.1795,
          "close": 0.1796,
          "volume": 1461763.0,
          "close_time": 1751601599999,
          "quote_volume": 264378.1314,
          "trades": 1813,
          "taker_buy_base": 495510.0,
          "taker_buy_quote": 89749.7454
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.1796,
          "high": 0.1798,
          "low": 0.1749,
          "close": 0.175,
          "volume": 1824198.0,
          "close_time": 1751615999999,
          "quote_volume": 322965.6353,
          "trades": 2659,
          "taker_buy_base": 778299.0,
          "taker_buy_quote": 137787.5453
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.175,
          "high": 0.1765,
          "low": 0.1738,
          "close": 0.1751,
          "volume": 1576946.0,
          "close_time": 1751630399999,
          "quote_volume": 276366.4064,
          "trades": 2071,
          "taker_buy_base": 897246.0,
          "taker_buy_quote": 157272.2024
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.1751,
          "high": 0.1758,
          "low": 0.1728,
          "close": 0.173,
          "volume": 2464847.0,
          "close_time": 1751644799999,
          "quote_volume": 429369.7194,
          "trades": 3213,
          "taker_buy_base": 1091331.0,
          "taker_buy_quote": 190172.1593
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.173,
          "high": 0.1738,
          "low": 0.1716,
          "close": 0.1727,
          "volume": 3472125.0,
          "close_time": 1751659199999,
          "quote_volume": 600050.2033,
          "trades": 3207,
          "taker_buy_base": 1601022.0,
          "taker_buy_quote": 276961.9616
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.1726,
          "high": 0.1755,
          "low": 0.1722,
          "close": 0.1736,
          "volume": 878481.0,
          "close_time": 1751673599999,
          "quote_volume": 152572.8838,
          "trades": 1217,
          "taker_buy_base": 415428.0,
          "taker_buy_quote": 72189.176
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.1734,
          "high": 0.1749,
          "low": 0.1722,
          "close": 0.1743,
          "volume": 1196266.0,
          "close_time": 1751687999999,
          "quote_volume": 207897.099,
          "trades": 1282,
          "taker_buy_base": 738704.0,
          "taker_buy_quote": 128504.1346
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.1742,
          "high": 0.1764,
          "low": 0.1731,
          "close": 0.1749,
          "volume": 724331.0,
          "close_time": 1751702399999,
          "quote_volume": 126702.5937,
          "trades": 1013,
          "taker_buy_base": 368738.0,
          "taker_buy_quote": 64539.3356
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.175,
          "high": 0.1753,
          "low": 0.1731,
          "close": 0.1738,
          "volume": 946940.0,
          "close_time": 1751716799999,
          "quote_volume": 164831.8988,
          "trades": 1026,
          "taker_buy_base": 367084.0,
          "taker_buy_quote": 63922.0671
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.1738,
          "high": 0.1745,
          "low": 0.1731,
          "close": 0.1734,
          "volume": 722150.0,
          "close_time": 1751731199999,
          "quote_volume": 125447.7538,
          "trades": 1037,
          "taker_buy_base": 330841.0,
          "taker_buy_quote": 57457.492
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.1736,
          "high": 0.1745,
          "low": 0.1727,
          "close": 0.1745,
          "volume": 926636.0,
          "close_time": 1751745599999,
          "quote_volume": 160489.7252,
          "trades": 897,
          "taker_buy_base": 516392.0,
          "taker_buy_quote": 89432.1774
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.1744,
          "high": 0.1756,
          "low": 0.1743,
          "close": 0.1747,
          "volume": 1011207.0,
          "close_time": 1751759999999,
          "quote_volume": 176918.3594,
          "trades": 861,
          "taker_buy_base": 570420.0,
          "taker_buy_quote": 99806.5761
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.1744,
          "high": 0.1744,
          "low": 0.1737,
          "close": 0.1742,
          "volume": 475970.0,
          "close_time": 1751774399999,
          "quote_volume": 82776.1758,
          "trades": 640,
          "taker_buy_base": 200154.0,
          "taker_buy_quote": 34805.5491
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.1741,
          "high": 0.1752,
          "low": 0.1736,
          "close": 0.1746,
          "volume": 547247.0,
          "close_time": 1751788799999,
          "quote_volume": 95428.0388,
          "trades": 818,
          "taker_buy_base": 251962.0,
          "taker_buy_quote": 43945.6629
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.1745,
          "high": 0.1759,
          "low": 0.174,
          "close": 0.1757,
          "volume": 1086008.0,
          "close_time": 1751803199999,
          "quote_volume": 190058.9973,
          "trades": 1088,
          "taker_buy_base": 488300.0,
          "taker_buy_quote": 85558.6995
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.1757,
          "high": 0.1786,
          "low": 0.1752,
          "close": 0.1772,
          "volume": 1773919.0,
          "close_time": 1751817599999,
          "quote_volume": 313752.5376,
          "trades": 2341,
          "taker_buy_base": 818712.0,
          "taker_buy_quote": 144728.8154
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.1773,
          "high": 0.1781,
          "low": 0.1757,
          "close": 0.1766,
          "volume": 857537.0,
          "close_time": 1751831999999,
          "quote_volume": 151823.6638,
          "trades": 1581,
          "taker_buy_base": 435531.0,
          "taker_buy_quote": 77101.732
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.1766,
          "high": 0.1792,
          "low": 0.1763,
          "close": 0.177,
          "volume": 1028964.0,
          "close_time": 1751846399999,
          "quote_volume": 182831.2397,
          "trades": 2509,
          "taker_buy_base": 501116.0,
          "taker_buy_quote": 89128.8976
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.177,
          "high": 0.1792,
          "low": 0.1768,
          "close": 0.178,
          "volume": 542251.0,
          "close_time": 1751860799999,
          "quote_volume": 96473.6928,
          "trades": 1200,
          "taker_buy_base": 294655.0,
          "taker_buy_quote": 52434.4298
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.1778,
          "high": 0.178,
          "low": 0.1752,
          "close": 0.1769,
          "volume": 1985886.0,
          "close_time": 1751875199999,
          "quote_volume": 350398.549,
          "trades": 2122,
          "taker_buy_base": 1280626.0,
          "taker_buy_quote": 225941.2482
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.1769,
          "high": 0.1772,
          "low": 0.1752,
          "close": 0.176,
          "volume": 760222.0,
          "close_time": 1751889599999,
          "quote_volume": 133759.5823,
          "trades": 1422,
          "taker_buy_base": 385625.0,
          "taker_buy_quote": 67858.1366
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.1759,
          "high": 0.1781,
          "low": 0.175,
          "close": 0.1753,
          "volume": 2226007.0,
          "close_time": 1751903999999,
          "quote_volume": 391155.8966,
          "trades": 2214,
          "taker_buy_base": 1369715.0,
          "taker_buy_quote": 240576.3501
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.1754,
          "high": 0.1764,
          "low": 0.1733,
          "close": 0.1755,
          "volume": 1996275.0,
          "close_time": 1751918399999,
          "quote_volume": 348987.6627,
          "trades": 2725,
          "taker_buy_base": 991298.0,
          "taker_buy_quote": 173493.6179
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.1754,
          "high": 0.1764,
          "low": 0.1731,
          "close": 0.1762,
          "volume": 977991.0,
          "close_time": 1751932799999,
          "quote_volume": 170727.9763,
          "trades": 1754,
          "taker_buy_base": 491303.0,
          "taker_buy_quote": 85922.3231
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.176,
          "high": 0.1764,
          "low": 0.1733,
          "close": 0.1738,
          "volume": 911502.0,
          "close_time": 1751947199999,
          "quote_volume": 159260.4546,
          "trades": 1581,
          "taker_buy_base": 345380.0,
          "taker_buy_quote": 60397.6648
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.1737,
          "high": 0.1745,
          "low": 0.173,
          "close": 0.1741,
          "volume": 627305.0,
          "close_time": 1751961599999,
          "quote_volume": 108945.6438,
          "trades": 1228,
          "taker_buy_base": 280206.0,
          "taker_buy_quote": 48686.3577
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.174,
          "high": 0.1766,
          "low": 0.1732,
          "close": 0.1759,
          "volume": 1219757.0,
          "close_time": 1751975999999,
          "quote_volume": 213133.4262,
          "trades": 1996,
          "taker_buy_base": 749154.0,
          "taker_buy_quote": 130880.2245
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.1759,
          "high": 0.1782,
          "low": 0.1747,
          "close": 0.1754,
          "volume": 1619172.0,
          "close_time": 1751990399999,
          "quote_volume": 285623.3116,
          "trades": 2931,
          "taker_buy_base": 725646.0,
          "taker_buy_quote": 128090.8574
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.1754,
          "high": 0.1807,
          "low": 0.1752,
          "close": 0.1791,
          "volume": 2876218.0,
          "close_time": 1752004799999,
          "quote_volume": 514537.3698,
          "trades": 3968,
          "taker_buy_base": 1355342.0,
          "taker_buy_quote": 242264.1363
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.1791,
          "high": 0.181,
          "low": 0.1784,
          "close": 0.1792,
          "volume": 985088.0,
          "close_time": 1752019199999,
          "quote_volume": 176810.622,
          "trades": 1647,
          "taker_buy_base": 659837.0,
          "taker_buy_quote": 118426.4172
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.1792,
          "high": 0.1806,
          "low": 0.1784,
          "close": 0.1786,
          "volume": 520800.0,
          "close_time": 1752033599999,
          "quote_volume": 93285.848,
          "trades": 1109,
          "taker_buy_base": 238700.0,
          "taker_buy_quote": 42760.6819
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.1785,
          "high": 0.1833,
          "low": 0.1785,
          "close": 0.1831,
          "volume": 3062040.0,
          "close_time": 1752047999999,
          "quote_volume": 556683.5535,
          "trades": 3353,
          "taker_buy_base": 1668925.0,
          "taker_buy_quote": 303626.322
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.1832,
          "high": 0.1862,
          "low": 0.1825,
          "close": 0.1856,
          "volume": 1664369.0,
          "close_time": 1752062399999,
          "quote_volume": 306008.78,
          "trades": 2997,
          "taker_buy_base": 1019167.0,
          "taker_buy_quote": 187446.8616
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.1858,
          "high": 0.1893,
          "low": 0.1853,
          "close": 0.1888,
          "volume": 3495681.0,
          "close_time": 1752076799999,
          "quote_volume": 655510.4523,
          "trades": 5194,
          "taker_buy_base": 1936230.0,
          "taker_buy_quote": 363470.4167
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.1889,
          "high": 0.1937,
          "low": 0.1868,
          "close": 0.193,
          "volume": 2682082.0,
          "close_time": 1752091199999,
          "quote_volume": 509248.5218,
          "trades": 4690,
          "taker_buy_base": 1451972.0,
          "taker_buy_quote": 275933.6612
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.1933,
          "high": 0.1939,
          "low": 0.1906,
          "close": 0.1923,
          "volume": 2871173.0,
          "close_time": 1752105599999,
          "quote_volume": 551603.957,
          "trades": 4321,
          "taker_buy_base": 1392980.0,
          "taker_buy_quote": 267711.5132
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.1923,
          "high": 0.1943,
          "low": 0.1903,
          "close": 0.1933,
          "volume": 1675890.0,
          "close_time": 1752119999999,
          "quote_volume": 321905.0564,
          "trades": 2678,
          "taker_buy_base": 801496.0,
          "taker_buy_quote": 154088.6623
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.1931,
          "high": 0.1959,
          "low": 0.1921,
          "close": 0.1951,
          "volume": 1946386.0,
          "close_time": 1752134399999,
          "quote_volume": 377534.8802,
          "trades": 3041,
          "taker_buy_base": 1065894.0,
          "taker_buy_quote": 206790.5781
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.195,
          "high": 0.1968,
          "low": 0.1942,
          "close": 0.1949,
          "volume": 1479197.0,
          "close_time": 1752148799999,
          "quote_volume": 289244.3133,
          "trades": 2907,
          "taker_buy_base": 817545.0,
          "taker_buy_quote": 159897.4528
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.1948,
          "high": 0.1949,
          "low": 0.1919,
          "close": 0.1931,
          "volume": 2544589.0,
          "close_time": 1752163199999,
          "quote_volume": 492302.6091,
          "trades": 4235,
          "taker_buy_base": 1075606.0,
          "taker_buy_quote": 207977.4734
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.1931,
          "high": 0.202,
          "low": 0.1926,
          "close": 0.2017,
          "volume": 5920053.0,
          "close_time": 1752177599999,
          "quote_volume": 1178410.0075,
          "trades": 8449,
          "taker_buy_base": 3255701.0,
          "taker_buy_quote": 647468.7628
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.2015,
          "high": 0.2126,
          "low": 0.2015,
          "close": 0.2121,
          "volume": 4326786.0,
          "close_time": 1752191999999,
          "quote_volume": 902507.603,
          "trades": 8714,
          "taker_buy_base": 2297826.0,
          "taker_buy_quote": 479118.7756
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.2122,
          "high": 0.2223,
          "low": 0.2104,
          "close": 0.2218,
          "volume": 2699204.0,
          "close_time": 1752206399999,
          "quote_volume": 584261.4154,
          "trades": 7239,
          "taker_buy_base": 1654970.0,
          "taker_buy_quote": 358436.2787
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.2219,
          "high": 0.2258,
          "low": 0.2169,
          "close": 0.2193,
          "volume": 3767185.0,
          "close_time": 1752220799999,
          "quote_volume": 835812.8836,
          "trades": 8103,
          "taker_buy_base": 2041557.0,
          "taker_buy_quote": 453299.7568
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.2193,
          "high": 0.2259,
          "low": 0.2185,
          "close": 0.2231,
          "volume": 3561421.0,
          "close_time": 1752235199999,
          "quote_volume": 794341.9945,
          "trades": 6465,
          "taker_buy_base": 1748781.0,
          "taker_buy_quote": 390489.2744
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.2231,
          "high": 0.2367,
          "low": 0.2231,
          "close": 0.2253,
          "volume": 6636305.0,
          "close_time": 1752249599999,
          "quote_volume": 1521169.366,
          "trades": 17795,
          "taker_buy_base": 3262530.0,
          "taker_buy_quote": 748485.307
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.2255,
          "high": 0.2294,
          "low": 0.222,
          "close": 0.2289,
          "volume": 3649171.0,
          "close_time": 1752263999999,
          "quote_volume": 823811.0003,
          "trades": 9435,
          "taker_buy_base": 1756027.0,
          "taker_buy_quote": 396868.2909
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.2288,
          "high": 0.2299,
          "low": 0.2149,
          "close": 0.2182,
          "volume": 3648469.0,
          "close_time": 1752278399999,
          "quote_volume": 806692.7301,
          "trades": 9516,
          "taker_buy_base": 1495592.0,
          "taker_buy_quote": 330617.4906
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.2185,
          "high": 0.2277,
          "low": 0.2139,
          "close": 0.2232,
          "volume": 4035098.0,
          "close_time": 1752292799999,
          "quote_volume": 893985.9825,
          "trades": 9583,
          "taker_buy_base": 2244661.0,
          "taker_buy_quote": 498062.9883
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.2233,
          "high": 0.2247,
          "low": 0.2189,
          "close": 0.2207,
          "volume": 2234291.0,
          "close_time": 1752307199999,
          "quote_volume": 493984.5976,
          "trades": 4917,
          "taker_buy_base": 1021647.0,
          "taker_buy_quote": 225887.5789
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.2207,
          "high": 0.2263,
          "low": 0.2201,
          "close": 0.2236,
          "volume": 2527772.0,
          "close_time": 1752321599999,
          "quote_volume": 565572.2679,
          "trades": 5890,
          "taker_buy_base": 1531792.0,
          "taker_buy_quote": 342733.0648
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.2237,
          "high": 0.2246,
          "low": 0.2124,
          "close": 0.2143,
          "volume": 6712696.0,
          "close_time": 1752335999999,
          "quote_volume": 1464742.9001,
          "trades": 10248,
          "taker_buy_base": 3530622.0,
          "taker_buy_quote": 770702.677
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.2142,
          "high": 0.22,
          "low": 0.2131,
          "close": 0.2178,
          "volume": 3338534.0,
          "close_time": 1752350399999,
          "quote_volume": 726552.5848,
          "trades": 5246,
          "taker_buy_base": 2047092.0,
          "taker_buy_quote": 446042.1323
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.2179,
          "high": 0.2198,
          "low": 0.214,
          "close": 0.219,
          "volume": 1475077.0,
          "close_time": 1752364799999,
          "quote_volume": 320445.428,
          "trades": 3102,
          "taker_buy_base": 908141.0,
          "taker_buy_quote": 197438.8691
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.2194,
          "high": 0.2234,
          "low": 0.2174,
          "close": 0.2213,
          "volume": 1800251.0,
          "close_time": 1752379199999,
          "quote_volume": 396410.4911,
          "trades": 3892,
          "taker_buy_base": 925345.0,
          "taker_buy_quote": 204053.3516
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.2214,
          "high": 0.2446,
          "low": 0.2198,
          "close": 0.2397,
          "volume": 10385805.0,
          "close_time": 1752393599999,
          "quote_volume": 2422661.4328,
          "trades": 17977,
          "taker_buy_base": 6136736.0,
          "taker_buy_quote": 1431873.0988
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.2397,
          "high": 0.2455,
          "low": 0.235,
          "close": 0.2359,
          "volume": 7925135.0,
          "close_time": 1752407999999,
          "quote_volume": 1902907.5226,
          "trades": 14379,
          "taker_buy_base": 4149412.0,
          "taker_buy_quote": 995532.5479
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.236,
          "high": 0.2703,
          "low": 0.2358,
          "close": 0.2622,
          "volume": 22599899.0,
          "close_time": 1752422399999,
          "quote_volume": 5753728.0625,
          "trades": 35547,
          "taker_buy_base": 11761327.0,
          "taker_buy_quote": 2980518.4227
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.2623,
          "high": 0.2689,
          "low": 0.2556,
          "close": 0.2638,
          "volume": 7634705.0,
          "close_time": 1752436799999,
          "quote_volume": 1998703.9396,
          "trades": 16390,
          "taker_buy_base": 3977454.0,
          "taker_buy_quote": 1043022.8536
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.2639,
          "high": 0.2689,
          "low": 0.2527,
          "close": 0.2639,
          "volume": 7663061.0,
          "close_time": 1752451199999,
          "quote_volume": 2005377.0055,
          "trades": 16743,
          "taker_buy_base": 3820205.0,
          "taker_buy_quote": 998881.1176
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.264,
          "high": 0.3002,
          "low": 0.2626,
          "close": 0.2952,
          "volume": 15784264.0,
          "close_time": 1752465599999,
          "quote_volume": 4399986.5438,
          "trades": 37683,
          "taker_buy_base": 8398375.0,
          "taker_buy_quote": 2345680.3399
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.2951,
          "high": 0.3101,
          "low": 0.2785,
          "close": 0.2886,
          "volume": 17212432.0,
          "close_time": 1752479999999,
          "quote_volume": 5057538.744,
          "trades": 34191,
          "taker_buy_base": 8477392.0,
          "taker_buy_quote": 2495348.2852
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.2887,
          "high": 0.2888,
          "low": 0.2726,
          "close": 0.2764,
          "volume": 8707529.0,
          "close_time": 1752494399999,
          "quote_volume": 2424446.7944,
          "trades": 15342,
          "taker_buy_base": 3867092.0,
          "taker_buy_quote": 1075408.7798
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.2763,
          "high": 0.2866,
          "low": 0.2754,
          "close": 0.2809,
          "volume": 8476071.0,
          "close_time": 1752508799999,
          "quote_volume": 2374947.9097,
          "trades": 17375,
          "taker_buy_base": 4502050.0,
          "taker_buy_quote": 1261425.0859
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.2808,
          "high": 0.2921,
          "low": 0.2788,
          "close": 0.2801,
          "volume": 8331687.0,
          "close_time": 1752523199999,
          "quote_volume": 2384549.5337,
          "trades": 16822,
          "taker_buy_base": 4298540.0,
          "taker_buy_quote": 1230980.5233
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.2805,
          "high": 0.284,
          "low": 0.2764,
          "close": 0.2796,
          "volume": 4403071.0,
          "close_time": 1752537599999,
          "quote_volume": 1233084.9503,
          "trades": 10156,
          "taker_buy_base": 2279956.0,
          "taker_buy_quote": 639009.7782
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.2797,
          "high": 0.2906,
          "low": 0.2721,
          "close": 0.2793,
          "volume": 7602707.0,
          "close_time": 1752551999999,
          "quote_volume": 2144289.9072,
          "trades": 17921,
          "taker_buy_base": 3865942.0,
          "taker_buy_quote": 1095921.5949
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.2794,
          "high": 0.2855,
          "low": 0.2715,
          "close": 0.2727,
          "volume": 7320474.0,
          "close_time": 1752566399999,
          "quote_volume": 2036243.4686,
          "trades": 12723,
          "taker_buy_base": 4400756.0,
          "taker_buy_quote": 1225600.8351
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.2727,
          "high": 0.285,
          "low": 0.269,
          "close": 0.2845,
          "volume": 6185639.0,
          "close_time": 1752580799999,
          "quote_volume": 1714667.8935,
          "trades": 9734,
          "taker_buy_base": 2620151.0,
          "taker_buy_quote": 729481.4701
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.2849,
          "high": 0.2947,
          "low": 0.2758,
          "close": 0.28,
          "volume": 8032186.0,
          "close_time": 1752595199999,
          "quote_volume": 2289419.1009,
          "trades": 18655,
          "taker_buy_base": 3706310.0,
          "taker_buy_quote": 1059396.9813
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.2803,
          "high": 0.2896,
          "low": 0.2754,
          "close": 0.2774,
          "volume": 4447411.0,
          "close_time": 1752609599999,
          "quote_volume": 1257873.3655,
          "trades": 9429,
          "taker_buy_base": 2238230.0,
          "taker_buy_quote": 634234.8967
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.2775,
          "high": 0.2875,
          "low": 0.2759,
          "close": 0.2839,
          "volume": 2696091.0,
          "close_time": 1752623999999,
          "quote_volume": 758279.6101,
          "trades": 5751,
          "taker_buy_base": 1577982.0,
          "taker_buy_quote": 443944.3478
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.2839,
          "high": 0.2876,
          "low": 0.274,
          "close": 0.2775,
          "volume": 2671439.0,
          "close_time": 1752638399999,
          "quote_volume": 748655.3103,
          "trades": 7240,
          "taker_buy_base": 1165697.0,
          "taker_buy_quote": 326767.037
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.2773,
          "high": 0.2855,
          "low": 0.2756,
          "close": 0.2828,
          "volume": 2999723.0,
          "close_time": 1752652799999,
          "quote_volume": 839819.468,
          "trades": 9132,
          "taker_buy_base": 1436357.0,
          "taker_buy_quote": 402858.8643
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.2827,
          "high": 0.2927,
          "low": 0.2806,
          "close": 0.2809,
          "volume": 4484255.0,
          "close_time": 1752667199999,
          "quote_volume": 1286615.001,
          "trades": 13020,
          "taker_buy_base": 2109414.0,
          "taker_buy_quote": 606041.0911
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.2812,
          "high": 0.2894,
          "low": 0.28,
          "close": 0.282,
          "volume": 5036848.0,
          "close_time": 1752681599999,
          "quote_volume": 1432262.309,
          "trades": 13577,
          "taker_buy_base": 2434387.0,
          "taker_buy_quote": 692967.754
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.282,
          "high": 0.2918,
          "low": 0.2798,
          "close": 0.2862,
          "volume": 5406625.0,
          "close_time": 1752695999999,
          "quote_volume": 1551061.553,
          "trades": 12444,
          "taker_buy_base": 2428952.0,
          "taker_buy_quote": 697075.7838
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.2863,
          "high": 0.2967,
          "low": 0.2829,
          "close": 0.2847,
          "volume": 6409380.0,
          "close_time": 1752710399999,
          "quote_volume": 1854033.0407,
          "trades": 14364,
          "taker_buy_base": 3194722.0,
          "taker_buy_quote": 922580.0547
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.2852,
          "high": 0.2892,
          "low": 0.2771,
          "close": 0.2808,
          "volume": 3740684.0,
          "close_time": 1752724799999,
          "quote_volume": 1056497.4758,
          "trades": 10747,
          "taker_buy_base": 1800501.0,
          "taker_buy_quote": 509137.6186
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.2804,
          "high": 0.2994,
          "low": 0.2793,
          "close": 0.2892,
          "volume": 6809400.0,
          "close_time": 1752739199999,
          "quote_volume": 1986225.7458,
          "trades": 20184,
          "taker_buy_base": 3313690.0,
          "taker_buy_quote": 966384.4454
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.2896,
          "high": 0.2998,
          "low": 0.2872,
          "close": 0.2933,
          "volume": 7386526.0,
          "close_time": 1752753599999,
          "quote_volume": 2185924.793,
          "trades": 17945,
          "taker_buy_base": 3244537.0,
          "taker_buy_quote": 959701.4341
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.2935,
          "high": 0.2977,
          "low": 0.2861,
          "close": 0.2964,
          "volume": 6502975.0,
          "close_time": 1752767999999,
          "quote_volume": 1894969.5352,
          "trades": 18318,
          "taker_buy_base": 3556300.0,
          "taker_buy_quote": 1036561.0801
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.2964,
          "high": 0.3206,
          "low": 0.2925,
          "close": 0.307,
          "volume": 18086300.0,
          "close_time": 1752782399999,
          "quote_volume": 5558565.5924,
          "trades": 37265,
          "taker_buy_base": 12247842.0,
          "taker_buy_quote": 3769751.0353
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.3069,
          "high": 0.3292,
          "low": 0.2978,
          "close": 0.3188,
          "volume": 16642363.0,
          "close_time": 1752796799999,
          "quote_volume": 5229455.2822,
          "trades": 36562,
          "taker_buy_base": 8993518.0,
          "taker_buy_quote": 2831458.5461
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.3188,
          "high": 0.3362,
          "low": 0.3139,
          "close": 0.3156,
          "volume": 9346584.0,
          "close_time": 1752811199999,
          "quote_volume": 3033609.4526,
          "trades": 27342,
          "taker_buy_base": 4707263.0,
          "taker_buy_quote": 1530870.7452
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.3158,
          "high": 0.323,
          "low": 0.3072,
          "close": 0.3076,
          "volume": 7386231.0,
          "close_time": 1752825599999,
          "quote_volume": 2340754.7597,
          "trades": 15672,
          "taker_buy_base": 3467414.0,
          "taker_buy_quote": 1102249.7782
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.3076,
          "high": 0.3111,
          "low": 0.3024,
          "close": 0.3064,
          "volume": 4529754.0,
          "close_time": 1752839999999,
          "quote_volume": 1388963.7229,
          "trades": 9423,
          "taker_buy_base": 2391475.0,
          "taker_buy_quote": 733955.7274
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.3065,
          "high": 0.3094,
          "low": 0.2938,
          "close": 0.2953,
          "volume": 6968297.0,
          "close_time": 1752854399999,
          "quote_volume": 2095145.8127,
          "trades": 12626,
          "taker_buy_base": 2664231.0,
          "taker_buy_quote": 802756.8584
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.2954,
          "high": 0.3012,
          "low": 0.2931,
          "close": 0.2986,
          "volume": 7947431.0,
          "close_time": 1752868799999,
          "quote_volume": 2367429.7278,
          "trades": 10765,
          "taker_buy_base": 4299311.0,
          "taker_buy_quote": 1283353.0378
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.2986,
          "high": 0.2998,
          "low": 0.2884,
          "close": 0.2938,
          "volume": 5937976.0,
          "close_time": 1752883199999,
          "quote_volume": 1743728.3937,
          "trades": 10642,
          "taker_buy_base": 2929263.0,
          "taker_buy_quote": 860926.9429
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.2934,
          "high": 0.297,
          "low": 0.2861,
          "close": 0.292,
          "volume": 3089720.0,
          "close_time": 1752897599999,
          "quote_volume": 898503.0725,
          "trades": 6839,
          "taker_buy_base": 1489120.0,
          "taker_buy_quote": 433366.3299
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.292,
          "high": 0.297,
          "low": 0.2911,
          "close": 0.2945,
          "volume": 2597865.0,
          "close_time": 1752911999999,
          "quote_volume": 764047.0826,
          "trades": 5116,
          "taker_buy_base": 1455525.0,
          "taker_buy_quote": 428254.7075
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.2945,
          "high": 0.2959,
          "low": 0.2884,
          "close": 0.2889,
          "volume": 2128993.0,
          "close_time": 1752926399999,
          "quote_volume": 622323.3716,
          "trades": 4698,
          "taker_buy_base": 993731.0,
          "taker_buy_quote": 290784.5875
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.289,
          "high": 0.2913,
          "low": 0.2819,
          "close": 0.2858,
          "volume": 5230071.0,
          "close_time": 1752940799999,
          "quote_volume": 1499860.8856,
          "trades": 8562,
          "taker_buy_base": 2187686.0,
          "taker_buy_quote": 627358.6826
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.2857,
          "high": 0.2917,
          "low": 0.2854,
          "close": 0.2898,
          "volume": 2002419.0,
          "close_time": 1752955199999,
          "quote_volume": 577118.6484,
          "trades": 4058,
          "taker_buy_base": 1056637.0,
          "taker_buy_quote": 304591.5444
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.2899,
          "high": 0.2942,
          "low": 0.2872,
          "close": 0.2915,
          "volume": 1476782.0,
          "close_time": 1752969599999,
          "quote_volume": 430515.5464,
          "trades": 3864,
          "taker_buy_base": 648379.0,
          "taker_buy_quote": 189143.7884
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.2915,
          "high": 0.2932,
          "low": 0.2879,
          "close": 0.29,
          "volume": 1629348.0,
          "close_time": 1752983999999,
          "quote_volume": 473238.3114,
          "trades": 3754,
          "taker_buy_base": 813488.0,
          "taker_buy_quote": 236338.8338
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.2898,
          "high": 0.2953,
          "low": 0.2885,
          "close": 0.2936,
          "volume": 2665739.0,
          "close_time": 1752998399999,
          "quote_volume": 777089.117,
          "trades": 3764,
          "taker_buy_base": 1183374.0,
          "taker_buy_quote": 345258.7985
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.2936,
          "high": 0.3036,
          "low": 0.293,
          "close": 0.3001,
          "volume": 4817122.0,
          "close_time": 1753012799999,
          "quote_volume": 1440964.2946,
          "trades": 8521,
          "taker_buy_base": 2436796.0,
          "taker_buy_quote": 729463.7749
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.3,
          "high": 0.3048,
          "low": 0.2981,
          "close": 0.303,
          "volume": 2956693.0,
          "close_time": 1753027199999,
          "quote_volume": 892917.426,
          "trades": 6338,
          "taker_buy_base": 1478284.0,
          "taker_buy_quote": 446677.9912
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.303,
          "high": 0.3068,
          "low": 0.2981,
          "close": 0.2982,
          "volume": 5172524.0,
          "close_time": 1753041599999,
          "quote_volume": 1562817.4701,
          "trades": 9410,
          "taker_buy_base": 2308975.0,
          "taker_buy_quote": 698424.7974
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.2983,
          "high": 0.2991,
          "low": 0.2859,
          "close": 0.2912,
          "volume": 3703110.0,
          "close_time": 1753055999999,
          "quote_volume": 1083095.6369,
          "trades": 9184,
          "taker_buy_base": 1427285.0,
          "taker_buy_quote": 417781.3733
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.2914,
          "high": 0.3033,
          "low": 0.2866,
          "close": 0.3013,
          "volume": 4334934.0,
          "close_time": 1753070399999,
          "quote_volume": 1287943.7562,
          "trades": 9283,
          "taker_buy_base": 2234990.0,
          "taker_buy_quote": 664066.0063
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.3011,
          "high": 0.3084,
          "low": 0.2985,
          "close": 0.3076,
          "volume": 3318349.0,
          "close_time": 1753084799999,
          "quote_volume": 1007386.4501,
          "trades": 7004,
          "taker_buy_base": 1744174.0,
          "taker_buy_quote": 529661.9027
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.3078,
          "high": 0.3099,
          "low": 0.301,
          "close": 0.3018,
          "volume": 3872858.0,
          "close_time": 1753099199999,
          "quote_volume": 1182876.6223,
          "trades": 7483,
          "taker_buy_base": 1922409.0,
          "taker_buy_quote": 588023.7735
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.3018,
          "high": 0.3116,
          "low": 0.2993,
          "close": 0.3031,
          "volume": 4700808.0,
          "close_time": 1753113599999,
          "quote_volume": 1438173.0404,
          "trades": 10074,
          "taker_buy_base": 2276940.0,
          "taker_buy_quote": 697313.8757
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.3035,
          "high": 0.3044,
          "low": 0.293,
          "close": 0.2941,
          "volume": 6271330.0,
          "close_time": 1753127999999,
          "quote_volume": 1876658.4103,
          "trades": 11228,
          "taker_buy_base": 3049791.0,
          "taker_buy_quote": 913555.9068
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.2941,
          "high": 0.3,
          "low": 0.2923,
          "close": 0.2983,
          "volume": 2332850.0,
          "close_time": 1753142399999,
          "quote_volume": 691005.009,
          "trades": 4654,
          "taker_buy_base": 1158193.0,
          "taker_buy_quote": 343472.3721
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.2982,
          "high": 0.3003,
          "low": 0.2876,
          "close": 0.2926,
          "volume": 3347586.0,
          "close_time": 1753156799999,
          "quote_volume": 984830.6099,
          "trades": 8472,
          "taker_buy_base": 1542287.0,
          "taker_buy_quote": 453743.7734
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.2924,
          "high": 0.2938,
          "low": 0.2835,
          "close": 0.2882,
          "volume": 3737122.0,
          "close_time": 1753171199999,
          "quote_volume": 1076823.0996,
          "trades": 7057,
          "taker_buy_base": 1809957.0,
          "taker_buy_quote": 522055.8841
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.2881,
          "high": 0.2901,
          "low": 0.2787,
          "close": 0.289,
          "volume": 3381504.0,
          "close_time": 1753185599999,
          "quote_volume": 961078.0262,
          "trades": 7173,
          "taker_buy_base": 1515851.0,
          "taker_buy_quote": 431637.9298
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.2887,
          "high": 0.2925,
          "low": 0.2804,
          "close": 0.2889,
          "volume": 4034426.0,
          "close_time": 1753199999999,
          "quote_volume": 1156168.2645,
          "trades": 8172,
          "taker_buy_base": 2027809.0,
          "taker_buy_quote": 582067.1407
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.2888,
          "high": 0.2962,
          "low": 0.2879,
          "close": 0.29,
          "volume": 2644336.0,
          "close_time": 1753214399999,
          "quote_volume": 771648.496,
          "trades": 6156,
          "taker_buy_base": 1322337.0,
          "taker_buy_quote": 386132.462
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.2896,
          "high": 0.2982,
          "low": 0.2891,
          "close": 0.2967,
          "volume": 1806411.0,
          "close_time": 1753228799999,
          "quote_volume": 532691.25,
          "trades": 3914,
          "taker_buy_base": 1084359.0,
          "taker_buy_quote": 319947.2523
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.2966,
          "high": 0.2968,
          "low": 0.2889,
          "close": 0.2897,
          "volume": 2123377.0,
          "close_time": 1753243199999,
          "quote_volume": 618825.4634,
          "trades": 4097,
          "taker_buy_base": 1015081.0,
          "taker_buy_quote": 295909.8947
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.2898,
          "high": 0.2943,
          "low": 0.2863,
          "close": 0.2872,
          "volume": 2140553.0,
          "close_time": 1753257599999,
          "quote_volume": 621474.6412,
          "trades": 4020,
          "taker_buy_base": 1040514.0,
          "taker_buy_quote": 302590.279
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.2872,
          "high": 0.2893,
          "low": 0.2809,
          "close": 0.2818,
          "volume": 2107803.0,
          "close_time": 1753271999999,
          "quote_volume": 599212.7979,
          "trades": 4120,
          "taker_buy_base": 978180.0,
          "taker_buy_quote": 278063.3703
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.2816,
          "high": 0.2825,
          "low": 0.2644,
          "close": 0.2733,
          "volume": 9444177.0,
          "close_time": 1753286399999,
          "quote_volume": 2565492.9837,
          "trades": 14931,
          "taker_buy_base": 3933822.0,
          "taker_buy_quote": 1069642.6536
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.2733,
          "high": 0.2733,
          "low": 0.2616,
          "close": 0.2665,
          "volume": 3567359.0,
          "close_time": 1753300799999,
          "quote_volume": 951820.465,
          "trades": 7252,
          "taker_buy_base": 1749533.0,
          "taker_buy_quote": 467019.6795
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.2662,
          "high": 0.2696,
          "low": 0.2578,
          "close": 0.2676,
          "volume": 4545989.0,
          "close_time": 1753315199999,
          "quote_volume": 1201592.2123,
          "trades": 8502,
          "taker_buy_base": 2346739.0,
          "taker_buy_quote": 621303.0697
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.2675,
          "high": 0.2717,
          "low": 0.2655,
          "close": 0.2693,
          "volume": 2360127.0,
          "close_time": 1753329599999,
          "quote_volume": 633803.4131,
          "trades": 5004,
          "taker_buy_base": 1136462.0,
          "taker_buy_quote": 305607.4879
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.2693,
          "high": 0.2697,
          "low": 0.2495,
          "close": 0.2577,
          "volume": 6575589.0,
          "close_time": 1753343999999,
          "quote_volume": 1693363.6828,
          "trades": 12157,
          "taker_buy_base": 3078674.0,
          "taker_buy_quote": 792938.6015
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.2576,
          "high": 0.2644,
          "low": 0.2544,
          "close": 0.2633,
          "volume": 3567141.0,
          "close_time": 1753358399999,
          "quote_volume": 926294.6391,
          "trades": 5959,
          "taker_buy_base": 1991494.0,
          "taker_buy_quote": 518161.3146
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.2633,
          "high": 0.2737,
          "low": 0.2596,
          "close": 0.2709,
          "volume": 4056726.0,
          "close_time": 1753372799999,
          "quote_volume": 1081174.7528,
          "trades": 7231,
          "taker_buy_base": 2382925.0,
          "taker_buy_quote": 635279.4149
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.2709,
          "high": 0.2715,
          "low": 0.262,
          "close": 0.2668,
          "volume": 2877413.0,
          "close_time": 1753387199999,
          "quote_volume": 770444.4808,
          "trades": 6682,
          "taker_buy_base": 1337755.0,
          "taker_buy_quote": 358671.9106
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.2668,
          "high": 0.2687,
          "low": 0.2596,
          "close": 0.2617,
          "volume": 2307113.0,
          "close_time": 1753401599999,
          "quote_volume": 608325.4919,
          "trades": 3980,
          "taker_buy_base": 1181969.0,
          "taker_buy_quote": 311633.3195
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.2618,
          "high": 0.2621,
          "low": 0.2515,
          "close": 0.2554,
          "volume": 3611948.0,
          "close_time": 1753415999999,
          "quote_volume": 925709.8218,
          "trades": 8072,
          "taker_buy_base": 1558618.0,
          "taker_buy_quote": 399420.5433
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.2554,
          "high": 0.2599,
          "low": 0.2515,
          "close": 0.2562,
          "volume": 4015913.0,
          "close_time": 1753430399999,
          "quote_volume": 1026763.5483,
          "trades": 8332,
          "taker_buy_base": 1786709.0,
          "taker_buy_quote": 457970.286
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.2562,
          "high": 0.2653,
          "low": 0.2556,
          "close": 0.2634,
          "volume": 3183588.0,
          "close_time": 1753444799999,
          "quote_volume": 830740.9243,
          "trades": 5927,
          "taker_buy_base": 1893880.0,
          "taker_buy_quote": 495439.0899
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.2635,
          "high": 0.2708,
          "low": 0.2532,
          "close": 0.2566,
          "volume": 4363575.0,
          "close_time": 1753459199999,
          "quote_volume": 1137150.3344,
          "trades": 10307,
          "taker_buy_base": 1778076.0,
          "taker_buy_quote": 465596.1477
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.2568,
          "high": 0.2632,
          "low": 0.2556,
          "close": 0.2612,
          "volume": 1959221.0,
          "close_time": 1753473599999,
          "quote_volume": 508003.2321,
          "trades": 4349,
          "taker_buy_base": 1162106.0,
          "taker_buy_quote": 301277.8118
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.2613,
          "high": 0.268,
          "low": 0.2611,
          "close": 0.2668,
          "volume": 2993384.0,
          "close_time": 1753487999999,
          "quote_volume": 795076.526,
          "trades": 4286,
          "taker_buy_base": 2054200.0,
          "taker_buy_quote": 545512.7756
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.2668,
          "high": 0.27,
          "low": 0.265,
          "close": 0.269,
          "volume": 831870.0,
          "close_time": 1753502399999,
          "quote_volume": 222580.3864,
          "trades": 2449,
          "taker_buy_base": 454469.0,
          "taker_buy_quote": 121738.3915
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.2689,
          "high": 0.2714,
          "low": 0.267,
          "close": 0.2671,
          "volume": 1621812.0,
          "close_time": 1753516799999,
          "quote_volume": 436284.5874,
          "trades": 2774,
          "taker_buy_base": 628142.0,
          "taker_buy_quote": 169199.7269
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.2673,
          "high": 0.2721,
          "low": 0.2666,
          "close": 0.2701,
          "volume": 947235.0,
          "close_time": 1753531199999,
          "quote_volume": 255576.1469,
          "trades": 2407,
          "taker_buy_base": 561320.0,
          "taker_buy_quote": 151564.5942
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.2702,
          "high": 0.2798,
          "low": 0.2693,
          "close": 0.2745,
          "volume": 3605162.0,
          "close_time": 1753545599999,
          "quote_volume": 991353.3369,
          "trades": 7799,
          "taker_buy_base": 1972083.0,
          "taker_buy_quote": 542235.9388
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.2744,
          "high": 0.2814,
          "low": 0.2727,
          "close": 0.2799,
          "volume": 2650851.0,
          "close_time": 1753559999999,
          "quote_volume": 734694.4862,
          "trades": 5624,
          "taker_buy_base": 1431325.0,
          "taker_buy_quote": 397413.0352
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.2799,
          "high": 0.2802,
          "low": 0.2745,
          "close": 0.2748,
          "volume": 1391681.0,
          "close_time": 1753574399999,
          "quote_volume": 386394.0302,
          "trades": 3518,
          "taker_buy_base": 552699.0,
          "taker_buy_quote": 153576.0564
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.2748,
          "high": 0.2793,
          "low": 0.2732,
          "close": 0.2775,
          "volume": 1540204.0,
          "close_time": 1753588799999,
          "quote_volume": 426645.5148,
          "trades": 3314,
          "taker_buy_base": 571213.0,
          "taker_buy_quote": 158314.2078
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.2775,
          "high": 0.2911,
          "low": 0.276,
          "close": 0.2856,
          "volume": 4542788.0,
          "close_time": 1753603199999,
          "quote_volume": 1301975.8281,
          "trades": 10249,
          "taker_buy_base": 2222503.0,
          "taker_buy_quote": 636668.7566
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.2855,
          "high": 0.2862,
          "low": 0.2777,
          "close": 0.2792,
          "volume": 2458075.0,
          "close_time": 1753617599999,
          "quote_volume": 690849.7758,
          "trades": 5924,
          "taker_buy_base": 1001076.0,
          "taker_buy_quote": 281451.6031
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.2789,
          "high": 0.2819,
          "low": 0.2771,
          "close": 0.2806,
          "volume": 2503386.0,
          "close_time": 1753631999999,
          "quote_volume": 700080.5345,
          "trades": 3994,
          "taker_buy_base": 1340592.0,
          "taker_buy_quote": 374475.0783
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.2807,
          "high": 0.2853,
          "low": 0.2805,
          "close": 0.2818,
          "volume": 2847371.0,
          "close_time": 1753646399999,
          "quote_volume": 806666.2598,
          "trades": 5301,
          "taker_buy_base": 939674.0,
          "taker_buy_quote": 266067.6809
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.2816,
          "high": 0.2874,
          "low": 0.2806,
          "close": 0.286,
          "volume": 1331297.0,
          "close_time": 1753660799999,
          "quote_volume": 378714.0688,
          "trades": 3631,
          "taker_buy_base": 679629.0,
          "taker_buy_quote": 193465.3918
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.2861,
          "high": 0.2882,
          "low": 0.2807,
          "close": 0.284,
          "volume": 1808201.0,
          "close_time": 1753675199999,
          "quote_volume": 515339.4847,
          "trades": 5225,
          "taker_buy_base": 823786.0,
          "taker_buy_quote": 235062.8098
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.2839,
          "high": 0.288,
          "low": 0.2822,
          "close": 0.2829,
          "volume": 2162633.0,
          "close_time": 1753689599999,
          "quote_volume": 616532.1396,
          "trades": 4382,
          "taker_buy_base": 1134457.0,
          "taker_buy_quote": 323405.8898
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.2829,
          "high": 0.2851,
          "low": 0.278,
          "close": 0.2807,
          "volume": 1902724.0,
          "close_time": 1753703999999,
          "quote_volume": 536425.6925,
          "trades": 3778,
          "taker_buy_base": 944302.0,
          "taker_buy_quote": 266374.9335
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.2808,
          "high": 0.2812,
          "low": 0.2688,
          "close": 0.2694,
          "volume": 4485794.0,
          "close_time": 1753718399999,
          "quote_volume": 1230531.1934,
          "trades": 7272,
          "taker_buy_base": 2263655.0,
          "taker_buy_quote": 620950.5246
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.2693,
          "high": 0.2702,
          "low": 0.2639,
          "close": 0.2665,
          "volume": 3078658.0,
          "close_time": 1753732799999,
          "quote_volume": 822123.5394,
          "trades": 5661,
          "taker_buy_base": 1211392.0,
          "taker_buy_quote": 323854.6006
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.2665,
          "high": 0.27,
          "low": 0.263,
          "close": 0.265,
          "volume": 3221577.0,
          "close_time": 1753747199999,
          "quote_volume": 860509.1452,
          "trades": 3832,
          "taker_buy_base": 1026329.0,
          "taker_buy_quote": 274104.8947
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.2652,
          "high": 0.2671,
          "low": 0.2593,
          "close": 0.2648,
          "volume": 2061658.0,
          "close_time": 1753761599999,
          "quote_volume": 541806.7967,
          "trades": 4328,
          "taker_buy_base": 831815.0,
          "taker_buy_quote": 218943.8139
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.2647,
          "high": 0.2726,
          "low": 0.2635,
          "close": 0.2724,
          "volume": 2238641.0,
          "close_time": 1753775999999,
          "quote_volume": 599394.0737,
          "trades": 4321,
          "taker_buy_base": 1127001.0,
          "taker_buy_quote": 302232.6301
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.2723,
          "high": 0.2731,
          "low": 0.2637,
          "close": 0.2657,
          "volume": 2079600.0,
          "close_time": 1753790399999,
          "quote_volume": 558689.5079,
          "trades": 3625,
          "taker_buy_base": 893879.0,
          "taker_buy_quote": 240582.0874
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.2658,
          "high": 0.2694,
          "low": 0.258,
          "close": 0.2595,
          "volume": 3105539.0,
          "close_time": 1753804799999,
          "quote_volume": 814753.3671,
          "trades": 6489,
          "taker_buy_base": 1459033.0,
          "taker_buy_quote": 382798.0783
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.2596,
          "high": 0.2622,
          "low": 0.2551,
          "close": 0.2584,
          "volume": 2135994.0,
          "close_time": 1753819199999,
          "quote_volume": 553789.3483,
          "trades": 4897,
          "taker_buy_base": 927089.0,
          "taker_buy_quote": 240614.5382
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.2582,
          "high": 0.2621,
          "low": 0.2557,
          "close": 0.2605,
          "volume": 2154916.0,
          "close_time": 1753833599999,
          "quote_volume": 556523.021,
          "trades": 5252,
          "taker_buy_base": 1023157.0,
          "taker_buy_quote": 264581.4082
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.2604,
          "high": 0.263,
          "low": 0.2562,
          "close": 0.2602,
          "volume": 962260.0,
          "close_time": 1753847999999,
          "quote_volume": 250083.5515,
          "trades": 3325,
          "taker_buy_base": 502118.0,
          "taker_buy_quote": 130630.3262
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.2602,
          "high": 0.2618,
          "low": 0.2569,
          "close": 0.2578,
          "volume": 1265477.0,
          "close_time": 1753862399999,
          "quote_volume": 328477.1852,
          "trades": 3223,
          "taker_buy_base": 674333.0,
          "taker_buy_quote": 175337.7886
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.258,
          "high": 0.2599,
          "low": 0.2496,
          "close": 0.2509,
          "volume": 3168028.0,
          "close_time": 1753876799999,
          "quote_volume": 804073.0826,
          "trades": 6575,
          "taker_buy_base": 1241756.0,
          "taker_buy_quote": 315629.6734
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.2512,
          "high": 0.2567,
          "low": 0.2496,
          "close": 0.254,
          "volume": 3999614.0,
          "close_time": 1753891199999,
          "quote_volume": 1009151.8006,
          "trades": 7765,
          "taker_buy_base": 2101758.0,
          "taker_buy_quote": 530519.5947
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.2541,
          "high": 0.257,
          "low": 0.2412,
          "close": 0.2525,
          "volume": 5229107.0,
          "close_time": 1753905599999,
          "quote_volume": 1304811.4495,
          "trades": 10334,
          "taker_buy_base": 2398773.0,
          "taker_buy_quote": 599677.7803
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.2524,
          "high": 0.2548,
          "low": 0.2496,
          "close": 0.2537,
          "volume": 1983342.0,
          "close_time": 1753919999999,
          "quote_volume": 501146.7288,
          "trades": 3765,
          "taker_buy_base": 941946.0,
          "taker_buy_quote": 238254.1434
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.2538,
          "high": 0.2632,
          "low": 0.2534,
          "close": 0.2627,
          "volume": 1648488.0,
          "close_time": 1753934399999,
          "quote_volume": 427046.3941,
          "trades": 3961,
          "taker_buy_base": 1026393.0,
          "taker_buy_quote": 266046.6496
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.2629,
          "high": 0.2663,
          "low": 0.2617,
          "close": 0.2641,
          "volume": 2081807.0,
          "close_time": 1753948799999,
          "quote_volume": 549431.457,
          "trades": 3628,
          "taker_buy_base": 1136325.0,
          "taker_buy_quote": 299916.5169
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.2642,
          "high": 0.2675,
          "low": 0.2642,
          "close": 0.2654,
          "volume": 1483359.0,
          "close_time": 1753963199999,
          "quote_volume": 394476.0569,
          "trades": 3176,
          "taker_buy_base": 672395.0,
          "taker_buy_quote": 178907.1784
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.2653,
          "high": 0.2653,
          "low": 0.2534,
          "close": 0.2551,
          "volume": 2930555.0,
          "close_time": 1753977599999,
          "quote_volume": 756997.0775,
          "trades": 6722,
          "taker_buy_base": 1278483.0,
          "taker_buy_quote": 330478.0486
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.255,
          "high": 0.2613,
          "low": 0.251,
          "close": 0.2517,
          "volume": 3752481.0,
          "close_time": 1753991999999,
          "quote_volume": 956125.0846,
          "trades": 6743,
          "taker_buy_base": 1909554.0,
          "taker_buy_quote": 487008.7255
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.2517,
          "high": 0.2528,
          "low": 0.2431,
          "close": 0.2439,
          "volume": 2804203.0,
          "close_time": 1754006399999,
          "quote_volume": 697436.8069,
          "trades": 5279,
          "taker_buy_base": 1158410.0,
          "taker_buy_quote": 288535.2897
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.2444,
          "high": 0.2467,
          "low": 0.237,
          "close": 0.2443,
          "volume": 3675365.0,
          "close_time": 1754020799999,
          "quote_volume": 889193.2578,
          "trades": 7498,
          "taker_buy_base": 1752083.0,
          "taker_buy_quote": 424446.8317
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.2443,
          "high": 0.2444,
          "low": 0.2385,
          "close": 0.2407,
          "volume": 2812950.0,
          "close_time": 1754035199999,
          "quote_volume": 678354.8583,
          "trades": 4744,
          "taker_buy_base": 1252064.0,
          "taker_buy_quote": 302323.6074
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.2405,
          "high": 0.2418,
          "low": 0.2352,
          "close": 0.2414,
          "volume": 3768983.0,
          "close_time": 1754049599999,
          "quote_volume": 900115.4761,
          "trades": 7287,
          "taker_buy_base": 1948742.0,
          "taker_buy_quote": 465882.2454
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.2413,
          "high": 0.245,
          "low": 0.2351,
          "close": 0.2427,
          "volume": 5507929.0,
          "close_time": 1754063999999,
          "quote_volume": 1330466.3861,
          "trades": 8918,
          "taker_buy_base": 2721019.0,
          "taker_buy_quote": 658117.3383
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.2426,
          "high": 0.2447,
          "low": 0.2366,
          "close": 0.2409,
          "volume": 2889474.0,
          "close_time": 1754078399999,
          "quote_volume": 694061.0637,
          "trades": 6353,
          "taker_buy_base": 1343246.0,
          "taker_buy_quote": 323142.5526
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.2411,
          "high": 0.2418,
          "low": 0.2299,
          "close": 0.2361,
          "volume": 4718767.0,
          "close_time": 1754092799999,
          "quote_volume": 1109918.3267,
          "trades": 9063,
          "taker_buy_base": 2016381.0,
          "taker_buy_quote": 474743.5094
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.236,
          "high": 0.2389,
          "low": 0.2349,
          "close": 0.2387,
          "volume": 1138680.0,
          "close_time": 1754107199999,
          "quote_volume": 270168.1723,
          "trades": 3147,
          "taker_buy_base": 531116.0,
          "taker_buy_quote": 126069.0293
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.2388,
          "high": 0.2404,
          "low": 0.2318,
          "close": 0.2373,
          "volume": 2161639.0,
          "close_time": 1754121599999,
          "quote_volume": 510236.5529,
          "trades": 4564,
          "taker_buy_base": 905042.0,
          "taker_buy_quote": 214146.864
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.2372,
          "high": 0.2374,
          "low": 0.2308,
          "close": 0.2336,
          "volume": 1873943.0,
          "close_time": 1754135999999,
          "quote_volume": 438689.0542,
          "trades": 4253,
          "taker_buy_base": 836362.0,
          "taker_buy_quote": 195659.2402
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.2334,
          "high": 0.2343,
          "low": 0.2268,
          "close": 0.2278,
          "volume": 2365671.0,
          "close_time": 1754150399999,
          "quote_volume": 546097.7214,
          "trades": 4710,
          "taker_buy_base": 1015768.0,
          "taker_buy_quote": 234484.7096
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.2277,
          "high": 0.2302,
          "low": 0.2235,
          "close": 0.2256,
          "volume": 4173276.0,
          "close_time": 1754164799999,
          "quote_volume": 945654.8274,
          "trades": 7638,
          "taker_buy_base": 1965372.0,
          "taker_buy_quote": 445543.9762
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.2256,
          "high": 0.2291,
          "low": 0.2251,
          "close": 0.2275,
          "volume": 2223677.0,
          "close_time": 1754179199999,
          "quote_volume": 504410.7235,
          "trades": 4069,
          "taker_buy_base": 1099057.0,
          "taker_buy_quote": 249563.4533
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.2276,
          "high": 0.2308,
          "low": 0.2234,
          "close": 0.2302,
          "volume": 1135009.0,
          "close_time": 1754193599999,
          "quote_volume": 258819.7267,
          "trades": 3261,
          "taker_buy_base": 540235.0,
          "taker_buy_quote": 123334.2286
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.23,
          "high": 0.2338,
          "low": 0.2293,
          "close": 0.2334,
          "volume": 1403018.0,
          "close_time": 1754207999999,
          "quote_volume": 325326.2948,
          "trades": 2737,
          "taker_buy_base": 532262.0,
          "taker_buy_quote": 123262.1053
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.2334,
          "high": 0.2419,
          "low": 0.2334,
          "close": 0.241,
          "volume": 2905183.0,
          "close_time": 1754222399999,
          "quote_volume": 692485.9732,
          "trades": 5731,
          "taker_buy_base": 1697998.0,
          "taker_buy_quote": 405111.0691
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.241,
          "high": 0.244,
          "low": 0.2384,
          "close": 0.2435,
          "volume": 4526267.0,
          "close_time": 1754236799999,
          "quote_volume": 1089888.4617,
          "trades": 5666,
          "taker_buy_base": 2190232.0,
          "taker_buy_quote": 527466.973
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.2434,
          "high": 0.2445,
          "low": 0.2406,
          "close": 0.2425,
          "volume": 1968911.0,
          "close_time": 1754251199999,
          "quote_volume": 477815.9339,
          "trades": 3719,
          "taker_buy_base": 748659.0,
          "taker_buy_quote": 181813.5538
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.2423,
          "high": 0.2444,
          "low": 0.2417,
          "close": 0.244,
          "volume": 1450322.0,
          "close_time": 1754265599999,
          "quote_volume": 352072.0469,
          "trades": 2728,
          "taker_buy_base": 728748.0,
          "taker_buy_quote": 177000.2578
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.244,
          "high": 0.2509,
          "low": 0.2434,
          "close": 0.2455,
          "volume": 2322128.0,
          "close_time": 1754279999999,
          "quote_volume": 575031.2443,
          "trades": 5318,
          "taker_buy_base": 1192573.0,
          "taker_buy_quote": 295511.3307
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.2457,
          "high": 0.2476,
          "low": 0.2426,
          "close": 0.2459,
          "volume": 2986174.0,
          "close_time": 1754294399999,
          "quote_volume": 729914.1318,
          "trades": 4486,
          "taker_buy_base": 1456874.0,
          "taker_buy_quote": 356238.4946
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.2459,
          "high": 0.2475,
          "low": 0.2415,
          "close": 0.2419,
          "volume": 2245712.0,
          "close_time": 1754308799999,
          "quote_volume": 548407.1526,
          "trades": 3369,
          "taker_buy_base": 1155389.0,
          "taker_buy_quote": 281953.0897
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.242,
          "high": 0.2495,
          "low": 0.2417,
          "close": 0.2454,
          "volume": 5345380.0,
          "close_time": 1754323199999,
          "quote_volume": 1311701.7241,
          "trades": 6542,
          "taker_buy_base": 2138602.0,
          "taker_buy_quote": 525279.1284
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.2455,
          "high": 0.251,
          "low": 0.2437,
          "close": 0.2447,
          "volume": 2466526.0,
          "close_time": 1754337599999,
          "quote_volume": 610147.2039,
          "trades": 5090,
          "taker_buy_base": 1046689.0,
          "taker_buy_quote": 259022.4858
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.2445,
          "high": 0.2493,
          "low": 0.2439,
          "close": 0.2483,
          "volume": 1489132.0,
          "close_time": 1754351999999,
          "quote_volume": 367708.3113,
          "trades": 2875,
          "taker_buy_base": 764967.0,
          "taker_buy_quote": 189050.3851
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.2482,
          "high": 0.2492,
          "low": 0.2418,
          "close": 0.2421,
          "volume": 1835055.0,
          "close_time": 1754366399999,
          "quote_volume": 450015.1238,
          "trades": 3068,
          "taker_buy_base": 862813.0,
          "taker_buy_quote": 211558.5075
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.242,
          "high": 0.2428,
          "low": 0.2363,
          "close": 0.2371,
          "volume": 2337887.0,
          "close_time": 1754380799999,
          "quote_volume": 560901.1495,
          "trades": 4291,
          "taker_buy_base": 1301306.0,
          "taker_buy_quote": 312255.2026
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.2371,
          "high": 0.248,
          "low": 0.2365,
          "close": 0.2469,
          "volume": 2352733.0,
          "close_time": 1754395199999,
          "quote_volume": 570931.7479,
          "trades": 5159,
          "taker_buy_base": 1414251.0,
          "taker_buy_quote": 343443.7939
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.247,
          "high": 0.2475,
          "low": 0.234,
          "close": 0.2349,
          "volume": 3970874.0,
          "close_time": 1754409599999,
          "quote_volume": 949804.7164,
          "trades": 6851,
          "taker_buy_base": 1732778.0,
          "taker_buy_quote": 414095.9173
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.2348,
          "high": 0.2386,
          "low": 0.2348,
          "close": 0.236,
          "volume": 3656890.0,
          "close_time": 1754423999999,
          "quote_volume": 866313.0761,
          "trades": 5295,
          "taker_buy_base": 2202287.0,
          "taker_buy_quote": 521839.5477
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.236,
          "high": 0.2392,
          "low": 0.2334,
          "close": 0.2375,
          "volume": 1944703.0,
          "close_time": 1754438399999,
          "quote_volume": 460311.4057,
          "trades": 2883,
          "taker_buy_base": 915728.0,
          "taker_buy_quote": 217028.888
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.2375,
          "high": 0.2375,
          "low": 0.2312,
          "close": 0.2315,
          "volume": 1292538.0,
          "close_time": 1754452799999,
          "quote_volume": 302091.5618,
          "trades": 3014,
          "taker_buy_base": 542921.0,
          "taker_buy_quote": 126870.2096
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.2315,
          "high": 0.2389,
          "low": 0.2307,
          "close": 0.2388,
          "volume": 2846226.0,
          "close_time": 1754467199999,
          "quote_volume": 672238.1784,
          "trades": 5182,
          "taker_buy_base": 1385553.0,
          "taker_buy_quote": 327085.1352
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.2387,
          "high": 0.2392,
          "low": 0.2355,
          "close": 0.2373,
          "volume": 1713956.0,
          "close_time": 1754481599999,
          "quote_volume": 407227.6569,
          "trades": 2739,
          "taker_buy_base": 821881.0,
          "taker_buy_quote": 195481.7948
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.2374,
          "high": 0.2444,
          "low": 0.2345,
          "close": 0.2438,
          "volume": 3422568.0,
          "close_time": 1754495999999,
          "quote_volume": 816222.7968,
          "trades": 6065,
          "taker_buy_base": 1528832.0,
          "taker_buy_quote": 365536.6326
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.2437,
          "high": 0.2468,
          "low": 0.2421,
          "close": 0.2439,
          "volume": 1707515.0,
          "close_time": 1754510399999,
          "quote_volume": 417164.5556,
          "trades": 3344,
          "taker_buy_base": 829049.0,
          "taker_buy_quote": 202549.5389
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.2439,
          "high": 0.2439,
          "low": 0.2412,
          "close": 0.2428,
          "volume": 822080.0,
          "close_time": 1754524799999,
          "quote_volume": 199395.7531,
          "trades": 1486,
          "taker_buy_base": 381737.0,
          "taker_buy_quote": 92594.9873
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.2428,
          "high": 0.2465,
          "low": 0.2419,
          "close": 0.2421,
          "volume": 1010435.0,
          "close_time": 1754539199999,
          "quote_volume": 246351.1314,
          "trades": 2261,
          "taker_buy_base": 512204.0,
          "taker_buy_quote": 125027.7279
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.242,
          "high": 0.2465,
          "low": 0.242,
          "close": 0.2452,
          "volume": 2872958.0,
          "close_time": 1754553599999,
          "quote_volume": 703604.6317,
          "trades": 3554,
          "taker_buy_base": 1396152.0,
          "taker_buy_quote": 342036.1188
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.2453,
          "high": 0.2621,
          "low": 0.2444,
          "close": 0.2605,
          "volume": 6037683.0,
          "close_time": 1754567999999,
          "quote_volume": 1533177.3529,
          "trades": 8967,
          "taker_buy_base": 3589541.0,
          "taker_buy_quote": 913453.8694
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.2606,
          "high": 0.2619,
          "low": 0.2552,
          "close": 0.257,
          "volume": 7704580.0,
          "close_time": 1754582399999,
          "quote_volume": 1991027.0523,
          "trades": 7401,
          "taker_buy_base": 3733700.0,
          "taker_buy_quote": 965580.4546
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.2569,
          "high": 0.258,
          "low": 0.2507,
          "close": 0.2572,
          "volume": 3795191.0,
          "close_time": 1754596799999,
          "quote_volume": 964537.8075,
          "trades": 4961,
          "taker_buy_base": 2055656.0,
          "taker_buy_quote": 523036.3316
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.2573,
          "high": 0.2644,
          "low": 0.2562,
          "close": 0.2644,
          "volume": 3450378.0,
          "close_time": 1754611199999,
          "quote_volume": 896778.5844,
          "trades": 5037,
          "taker_buy_base": 1965299.0,
          "taker_buy_quote": 510576.9154
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.2644,
          "high": 0.2691,
          "low": 0.2599,
          "close": 0.2662,
          "volume": 12191982.0,
          "close_time": 1754625599999,
          "quote_volume": 3221166.439,
          "trades": 17626,
          "taker_buy_base": 6141265.0,
          "taker_buy_quote": 1622590.2747
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.2663,
          "high": 0.2696,
          "low": 0.2635,
          "close": 0.2659,
          "volume": 5038945.0,
          "close_time": 1754639999999,
          "quote_volume": 1340770.247,
          "trades": 6290,
          "taker_buy_base": 1964597.0,
          "taker_buy_quote": 523250.0657
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.2658,
          "high": 0.2679,
          "low": 0.2632,
          "close": 0.265,
          "volume": 2170620.0,
          "close_time": 1754654399999,
          "quote_volume": 575386.9091,
          "trades": 2982,
          "taker_buy_base": 1104874.0,
          "taker_buy_quote": 292999.6004
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.2649,
          "high": 0.269,
          "low": 0.2565,
          "close": 0.2578,
          "volume": 3135732.0,
          "close_time": 1754668799999,
          "quote_volume": 824482.3023,
          "trades": 5906,
          "taker_buy_base": 1536633.0,
          "taker_buy_quote": 404859.2147
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.2576,
          "high": 0.2664,
          "low": 0.2569,
          "close": 0.2651,
          "volume": 2759145.0,
          "close_time": 1754683199999,
          "quote_volume": 723190.8981,
          "trades": 4479,
          "taker_buy_base": 1483495.0,
          "taker_buy_quote": 389199.3079
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.2652,
          "high": 0.2664,
          "low": 0.2628,
          "close": 0.2664,
          "volume": 1262043.0,
          "close_time": 1754697599999,
          "quote_volume": 334407.4579,
          "trades": 2005,
          "taker_buy_base": 679037.0,
          "taker_buy_quote": 179928.5653
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.2664,
          "high": 0.2688,
          "low": 0.2655,
          "close": 0.2658,
          "volume": 1264810.0,
          "close_time": 1754711999999,
          "quote_volume": 337708.8734,
          "trades": 2248,
          "taker_buy_base": 587649.0,
          "taker_buy_quote": 157039.8981
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.2659,
          "high": 0.2738,
          "low": 0.2656,
          "close": 0.2723,
          "volume": 3061568.0,
          "close_time": 1754726399999,
          "quote_volume": 829003.661,
          "trades": 5328,
          "taker_buy_base": 1594355.0,
          "taker_buy_quote": 431589.3818
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.2722,
          "high": 0.275,
          "low": 0.2714,
          "close": 0.2731,
          "volume": 3470223.0,
          "close_time": 1754740799999,
          "quote_volume": 948524.3575,
          "trades": 3875,
          "taker_buy_base": 1730437.0,
          "taker_buy_quote": 473084.3075
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.2733,
          "high": 0.2775,
          "low": 0.2705,
          "close": 0.2717,
          "volume": 2732254.0,
          "close_time": 1754755199999,
          "quote_volume": 748256.228,
          "trades": 4066,
          "taker_buy_base": 1409843.0,
          "taker_buy_quote": 386441.4047
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.272,
          "high": 0.276,
          "low": 0.2713,
          "close": 0.2739,
          "volume": 2000618.0,
          "close_time": 1754769599999,
          "quote_volume": 547724.3093,
          "trades": 3039,
          "taker_buy_base": 1062108.0,
          "taker_buy_quote": 290856.6056
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.2738,
          "high": 0.2756,
          "low": 0.2698,
          "close": 0.2701,
          "volume": 2346631.0,
          "close_time": 1754783999999,
          "quote_volume": 639945.2697,
          "trades": 3518,
          "taker_buy_base": 1090921.0,
          "taker_buy_quote": 297646.8751
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.2702,
          "high": 0.274,
          "low": 0.2683,
          "close": 0.2723,
          "volume": 1730557.0,
          "close_time": 1754798399999,
          "quote_volume": 469240.586,
          "trades": 3933,
          "taker_buy_base": 780615.0,
          "taker_buy_quote": 211771.3618
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.2723,
          "high": 0.2766,
          "low": 0.2611,
          "close": 0.2628,
          "volume": 2795760.0,
          "close_time": 1754812799999,
          "quote_volume": 752144.4391,
          "trades": 6375,
          "taker_buy_base": 1231155.0,
          "taker_buy_quote": 331491.652
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.2629,
          "high": 0.2656,
          "low": 0.2596,
          "close": 0.2617,
          "volume": 2584762.0,
          "close_time": 1754827199999,
          "quote_volume": 679388.5916,
          "trades": 4215,
          "taker_buy_base": 1262938.0,
          "taker_buy_quote": 332747.9195
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.2616,
          "high": 0.2661,
          "low": 0.2599,
          "close": 0.2646,
          "volume": 1762472.0,
          "close_time": 1754841599999,
          "quote_volume": 464394.5378,
          "trades": 3410,
          "taker_buy_base": 884882.0,
          "taker_buy_quote": 233323.345
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.2645,
          "high": 0.2685,
          "low": 0.2644,
          "close": 0.2668,
          "volume": 1334049.0,
          "close_time": 1754855999999,
          "quote_volume": 355810.5518,
          "trades": 2560,
          "taker_buy_base": 548325.0,
          "taker_buy_quote": 146293.8072
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.2669,
          "high": 0.267,
          "low": 0.2618,
          "close": 0.2665,
          "volume": 1886384.0,
          "close_time": 1754870399999,
          "quote_volume": 498859.3589,
          "trades": 3482,
          "taker_buy_base": 933837.0,
          "taker_buy_quote": 247013.0894
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.2664,
          "high": 0.2795,
          "low": 0.2644,
          "close": 0.275,
          "volume": 3322472.0,
          "close_time": 1754884799999,
          "quote_volume": 908833.9525,
          "trades": 7601,
          "taker_buy_base": 1742467.0,
          "taker_buy_quote": 476398.9156
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.2752,
          "high": 0.2804,
          "low": 0.2718,
          "close": 0.2726,
          "volume": 4128102.0,
          "close_time": 1754899199999,
          "quote_volume": 1147315.0994,
          "trades": 6337,
          "taker_buy_base": 2096947.0,
          "taker_buy_quote": 583081.5515
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.2725,
          "high": 0.2776,
          "low": 0.2602,
          "close": 0.2611,
          "volume": 5364970.0,
          "close_time": 1754913599999,
          "quote_volume": 1440021.9979,
          "trades": 9280,
          "taker_buy_base": 2226417.0,
          "taker_buy_quote": 598119.8026
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.2611,
          "high": 0.2641,
          "low": 0.2565,
          "close": 0.2615,
          "volume": 6681880.0,
          "close_time": 1754927999999,
          "quote_volume": 1738580.0565,
          "trades": 9846,
          "taker_buy_base": 3464585.0,
          "taker_buy_quote": 902288.5818
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.2616,
          "high": 0.2652,
          "low": 0.2534,
          "close": 0.2564,
          "volume": 4188033.0,
          "close_time": 1754942399999,
          "quote_volume": 1086254.1754,
          "trades": 6349,
          "taker_buy_base": 2031247.0,
          "taker_buy_quote": 527267.2623
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.2563,
          "high": 0.2571,
          "low": 0.2502,
          "close": 0.2533,
          "volume": 3219579.0,
          "close_time": 1754956799999,
          "quote_volume": 817867.6575,
          "trades": 4397,
          "taker_buy_base": 1271188.0,
          "taker_buy_quote": 323103.4243
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.2532,
          "high": 0.2585,
          "low": 0.2528,
          "close": 0.256,
          "volume": 1003892.0,
          "close_time": 1754971199999,
          "quote_volume": 256838.1026,
          "trades": 3409,
          "taker_buy_base": 568156.0,
          "taker_buy_quote": 145432.5973
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.256,
          "high": 0.2585,
          "low": 0.2524,
          "close": 0.2565,
          "volume": 1932150.0,
          "close_time": 1754985599999,
          "quote_volume": 494044.6631,
          "trades": 3598,
          "taker_buy_base": 1234993.0,
          "taker_buy_quote": 316038.5389
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.2566,
          "high": 0.2569,
          "low": 0.2496,
          "close": 0.2538,
          "volume": 2473893.0,
          "close_time": 1754999999999,
          "quote_volume": 624934.3225,
          "trades": 4606,
          "taker_buy_base": 1028756.0,
          "taker_buy_quote": 259694.1384
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.2535,
          "high": 0.2701,
          "low": 0.2526,
          "close": 0.2696,
          "volume": 7036037.0,
          "close_time": 1755014399999,
          "quote_volume": 1846366.1285,
          "trades": 11330,
          "taker_buy_base": 3811964.0,
          "taker_buy_quote": 1000146.7088
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.2696,
          "high": 0.2747,
          "low": 0.268,
          "close": 0.2745,
          "volume": 3748046.0,
          "close_time": 1755028799999,
          "quote_volume": 1016247.6247,
          "trades": 6784,
          "taker_buy_base": 1923909.0,
          "taker_buy_quote": 522284.7629
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.2746,
          "high": 0.278,
          "low": 0.2702,
          "close": 0.2714,
          "volume": 4275618.0,
          "close_time": 1755043199999,
          "quote_volume": 1172232.9194,
          "trades": 6316,
          "taker_buy_base": 1704883.0,
          "taker_buy_quote": 467629.1069
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.2713,
          "high": 0.2738,
          "low": 0.2677,
          "close": 0.2726,
          "volume": 2030535.0,
          "close_time": 1755057599999,
          "quote_volume": 550349.0275,
          "trades": 4394,
          "taker_buy_base": 955069.0,
          "taker_buy_quote": 259132.9522
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.2724,
          "high": 0.2748,
          "low": 0.2679,
          "close": 0.2726,
          "volume": 3388993.0,
          "close_time": 1755071999999,
          "quote_volume": 918421.6899,
          "trades": 5239,
          "taker_buy_base": 1606702.0,
          "taker_buy_quote": 435200.4602
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.2725,
          "high": 0.2805,
          "low": 0.2724,
          "close": 0.2773,
          "volume": 4234494.0,
          "close_time": 1755086399999,
          "quote_volume": 1174661.0063,
          "trades": 6717,
          "taker_buy_base": 2091871.0,
          "taker_buy_quote": 579737.8065
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.2773,
          "high": 0.282,
          "low": 0.272,
          "close": 0.2748,
          "volume": 5788246.0,
          "close_time": 1755100799999,
          "quote_volume": 1601647.3934,
          "trades": 9517,
          "taker_buy_base": 2610398.0,
          "taker_buy_quote": 722954.223
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.2747,
          "high": 0.2777,
          "low": 0.2722,
          "close": 0.2774,
          "volume": 2129263.0,
          "close_time": 1755115199999,
          "quote_volume": 585724.2009,
          "trades": 4980,
          "taker_buy_base": 1028531.0,
          "taker_buy_quote": 283176.9927
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.2774,
          "high": 0.2822,
          "low": 0.2743,
          "close": 0.2806,
          "volume": 1943463.0,
          "close_time": 1755129599999,
          "quote_volume": 541261.7309,
          "trades": 4158,
          "taker_buy_base": 1166579.0,
          "taker_buy_quote": 325208.2957
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.2807,
          "high": 0.29,
          "low": 0.2784,
          "close": 0.2869,
          "volume": 3498828.0,
          "close_time": 1755143999999,
          "quote_volume": 997045.2906,
          "trades": 8839,
          "taker_buy_base": 2090581.0,
          "taker_buy_quote": 596753.8416
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.2868,
          "high": 0.2886,
          "low": 0.2762,
          "close": 0.279,
          "volume": 3420832.0,
          "close_time": 1755158399999,
          "quote_volume": 961782.9434,
          "trades": 7996,
          "taker_buy_base": 1483709.0,
          "taker_buy_quote": 417601.2616
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.279,
          "high": 0.279,
          "low": 0.2692,
          "close": 0.27,
          "volume": 3729961.0,
          "close_time": 1755172799999,
          "quote_volume": 1017611.1932,
          "trades": 6975,
          "taker_buy_base": 1709883.0,
          "taker_buy_quote": 466613.6301
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.27,
          "high": 0.2725,
          "low": 0.25,
          "close": 0.2574,
          "volume": 10766188.0,
          "close_time": 1755187199999,
          "quote_volume": 2801157.852,
          "trades": 17452,
          "taker_buy_base": 4995275.0,
          "taker_buy_quote": 1298889.1688
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.2573,
          "high": 0.2573,
          "low": 0.2505,
          "close": 0.253,
          "volume": 3991768.0,
          "close_time": 1755201599999,
          "quote_volume": 1015485.5764,
          "trades": 7592,
          "taker_buy_base": 1760118.0,
          "taker_buy_quote": 447985.3579
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.253,
          "high": 0.2552,
          "low": 0.2477,
          "close": 0.254,
          "volume": 3766765.0,
          "close_time": 1755215999999,
          "quote_volume": 948467.8138,
          "trades": 6979,
          "taker_buy_base": 2035121.0,
          "taker_buy_quote": 512953.4562
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.254,
          "high": 0.2646,
          "low": 0.253,
          "close": 0.2644,
          "volume": 2440195.0,
          "close_time": 1755230399999,
          "quote_volume": 628974.0387,
          "trades": 4350,
          "taker_buy_base": 1306409.0,
          "taker_buy_quote": 337348.6651
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.2643,
          "high": 0.2664,
          "low": 0.2589,
          "close": 0.2608,
          "volume": 4294355.0,
          "close_time": 1755244799999,
          "quote_volume": 1123342.606,
          "trades": 5151,
          "taker_buy_base": 2017084.0,
          "taker_buy_quote": 527771.3392
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.261,
          "high": 0.2645,
          "low": 0.2575,
          "close": 0.2576,
          "volume": 2095420.0,
          "close_time": 1755259199999,
          "quote_volume": 545159.5506,
          "trades": 4060,
          "taker_buy_base": 969574.0,
          "taker_buy_quote": 252431.6821
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.2576,
          "high": 0.2619,
          "low": 0.2468,
          "close": 0.2486,
          "volume": 5440707.0,
          "close_time": 1755273599999,
          "quote_volume": 1384536.4463,
          "trades": 9484,
          "taker_buy_base": 2256886.0,
          "taker_buy_quote": 575536.668
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.2486,
          "high": 0.2532,
          "low": 0.2464,
          "close": 0.2505,
          "volume": 4213527.0,
          "close_time": 1755287999999,
          "quote_volume": 1053710.7431,
          "trades": 6341,
          "taker_buy_base": 2313973.0,
          "taker_buy_quote": 578839.3024
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.2504,
          "high": 0.2574,
          "low": 0.2497,
          "close": 0.2542,
          "volume": 2030914.0,
          "close_time": 1755302399999,
          "quote_volume": 514294.9504,
          "trades": 3753,
          "taker_buy_base": 989748.0,
          "taker_buy_quote": 250498.4709
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.2542,
          "high": 0.2574,
          "low": 0.2537,
          "close": 0.2547,
          "volume": 873349.0,
          "close_time": 1755316799999,
          "quote_volume": 222999.3044,
          "trades": 2153,
          "taker_buy_base": 402617.0,
          "taker_buy_quote": 102847.7844
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.2547,
          "high": 0.256,
          "low": 0.2525,
          "close": 0.2552,
          "volume": 1205658.0,
          "close_time": 1755331199999,
          "quote_volume": 306542.2746,
          "trades": 1962,
          "taker_buy_base": 680268.0,
          "taker_buy_quote": 173037.457
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.2552,
          "high": 0.258,
          "low": 0.253,
          "close": 0.253,
          "volume": 2085387.0,
          "close_time": 1755345599999,
          "quote_volume": 531846.4949,
          "trades": 3602,
          "taker_buy_base": 943769.0,
          "taker_buy_quote": 240934.2392
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.2529,
          "high": 0.263,
          "low": 0.2521,
          "close": 0.2621,
          "volume": 4069878.0,
          "close_time": 1755359999999,
          "quote_volume": 1050849.1915,
          "trades": 5696,
          "taker_buy_base": 2357985.0,
          "taker_buy_quote": 608549.1086
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.262,
          "high": 0.2639,
          "low": 0.2587,
          "close": 0.2614,
          "volume": 2480195.0,
          "close_time": 1755374399999,
          "quote_volume": 647263.0937,
          "trades": 3278,
          "taker_buy_base": 1039116.0,
          "taker_buy_quote": 271074.7239
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.2614,
          "high": 0.2626,
          "low": 0.2602,
          "close": 0.2609,
          "volume": 1292747.0,
          "close_time": 1755388799999,
          "quote_volume": 337991.3093,
          "trades": 1802,
          "taker_buy_base": 648863.0,
          "taker_buy_quote": 169631.0748
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.261,
          "high": 0.2635,
          "low": 0.259,
          "close": 0.2628,
          "volume": 1188685.0,
          "close_time": 1755403199999,
          "quote_volume": 310559.8949,
          "trades": 2110,
          "taker_buy_base": 586047.0,
          "taker_buy_quote": 153281.9642
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.2628,
          "high": 0.2654,
          "low": 0.2623,
          "close": 0.2639,
          "volume": 1778284.0,
          "close_time": 1755417599999,
          "quote_volume": 469416.8774,
          "trades": 3133,
          "taker_buy_base": 627418.0,
          "taker_buy_quote": 165583.0131
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.2639,
          "high": 0.2676,
          "low": 0.2632,
          "close": 0.2676,
          "volume": 3076722.0,
          "close_time": 1755431999999,
          "quote_volume": 818378.744,
          "trades": 4149,
          "taker_buy_base": 1264279.0,
          "taker_buy_quote": 336323.2186
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.2675,
          "high": 0.2737,
          "low": 0.2668,
          "close": 0.2736,
          "volume": 2297857.0,
          "close_time": 1755446399999,
          "quote_volume": 618334.6621,
          "trades": 3689,
          "taker_buy_base": 1260174.0,
          "taker_buy_quote": 338788.801
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.2737,
          "high": 0.2753,
          "low": 0.2632,
          "close": 0.265,
          "volume": 5374669.0,
          "close_time": 1755460799999,
          "quote_volume": 1445478.8562,
          "trades": 6555,
          "taker_buy_base": 2812978.0,
          "taker_buy_quote": 757054.3512
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.2652,
          "high": 0.2691,
          "low": 0.2641,
          "close": 0.2652,
          "volume": 1527779.0,
          "close_time": 1755475199999,
          "quote_volume": 406481.7818,
          "trades": 2523,
          "taker_buy_base": 866269.0,
          "taker_buy_quote": 230549.377
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.2653,
          "high": 0.2662,
          "low": 0.252,
          "close": 0.2542,
          "volume": 3950458.0,
          "close_time": 1755489599999,
          "quote_volume": 1020747.3167,
          "trades": 8088,
          "taker_buy_base": 1551987.0,
          "taker_buy_quote": 401296.1278
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.2542,
          "high": 0.258,
          "low": 0.2497,
          "close": 0.2509,
          "volume": 5491537.0,
          "close_time": 1755503999999,
          "quote_volume": 1387550.9254,
          "trades": 7913,
          "taker_buy_base": 2713831.0,
          "taker_buy_quote": 685730.9426
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.2509,
          "high": 0.2533,
          "low": 0.2481,
          "close": 0.2514,
          "volume": 3253886.0,
          "close_time": 1755518399999,
          "quote_volume": 816062.3845,
          "trades": 4568,
          "taker_buy_base": 1754518.0,
          "taker_buy_quote": 440429.2453
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.2512,
          "high": 0.2565,
          "low": 0.2505,
          "close": 0.2555,
          "volume": 3042615.0,
          "close_time": 1755532799999,
          "quote_volume": 773170.4854,
          "trades": 4825,
          "taker_buy_base": 1468624.0,
          "taker_buy_quote": 373042.4799
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.2554,
          "high": 0.2596,
          "low": 0.2524,
          "close": 0.2566,
          "volume": 3515601.0,
          "close_time": 1755547199999,
          "quote_volume": 901317.5577,
          "trades": 5097,
          "taker_buy_base": 1461492.0,
          "taker_buy_quote": 374929.9177
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.2565,
          "high": 0.2605,
          "low": 0.2547,
          "close": 0.2552,
          "volume": 1461504.0,
          "close_time": 1755561599999,
          "quote_volume": 376411.4019,
          "trades": 3498,
          "taker_buy_base": 669530.0,
          "taker_buy_quote": 172564.3519
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.2553,
          "high": 0.2584,
          "low": 0.2469,
          "close": 0.2473,
          "volume": 3290682.0,
          "close_time": 1755575999999,
          "quote_volume": 831424.4795,
          "trades": 6533,
          "taker_buy_base": 1881183.0,
          "taker_buy_quote": 475961.7714
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.2473,
          "high": 0.25,
          "low": 0.2448,
          "close": 0.2465,
          "volume": 3006099.0,
          "close_time": 1755590399999,
          "quote_volume": 741930.6462,
          "trades": 4551,
          "taker_buy_base": 1566676.0,
          "taker_buy_quote": 386878.6714
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.2465,
          "high": 0.2514,
          "low": 0.2443,
          "close": 0.2512,
          "volume": 3025088.0,
          "close_time": 1755604799999,
          "quote_volume": 751971.0191,
          "trades": 4270,
          "taker_buy_base": 1746964.0,
          "taker_buy_quote": 434127.8252
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.2512,
          "high": 0.2527,
          "low": 0.2418,
          "close": 0.2423,
          "volume": 5370447.0,
          "close_time": 1755619199999,
          "quote_volume": 1321597.9087,
          "trades": 8042,
          "taker_buy_base": 2413398.0,
          "taker_buy_quote": 594014.5859
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.2424,
          "high": 0.2427,
          "low": 0.2373,
          "close": 0.2396,
          "volume": 3922020.0,
          "close_time": 1755633599999,
          "quote_volume": 942563.4624,
          "trades": 6349,
          "taker_buy_base": 1822614.0,
          "taker_buy_quote": 438154.4858
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.2396,
          "high": 0.2426,
          "low": 0.237,
          "close": 0.238,
          "volume": 3527324.0,
          "close_time": 1755647999999,
          "quote_volume": 849408.9395,
          "trades": 3932,
          "taker_buy_base": 928095.0,
          "taker_buy_quote": 223204.0732
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.238,
          "high": 0.2422,
          "low": 0.2367,
          "close": 0.2405,
          "volume": 2005920.0,
          "close_time": 1755662399999,
          "quote_volume": 480574.1025,
          "trades": 3404,
          "taker_buy_base": 1075420.0,
          "taker_buy_quote": 257645.7667
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.2407,
          "high": 0.243,
          "low": 0.2406,
          "close": 0.2412,
          "volume": 1089724.0,
          "close_time": 1755676799999,
          "quote_volume": 263854.0026,
          "trades": 2079,
          "taker_buy_base": 573988.0,
          "taker_buy_quote": 139012.5082
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.2413,
          "high": 0.245,
          "low": 0.2397,
          "close": 0.2426,
          "volume": 2308146.0,
          "close_time": 1755691199999,
          "quote_volume": 561590.247,
          "trades": 3428,
          "taker_buy_base": 1300308.0,
          "taker_buy_quote": 316961.5438
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.2427,
          "high": 0.2497,
          "low": 0.2372,
          "close": 0.246,
          "volume": 6919830.0,
          "close_time": 1755705599999,
          "quote_volume": 1688841.5694,
          "trades": 9490,
          "taker_buy_base": 3836425.0,
          "taker_buy_quote": 938792.2962
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.246,
          "high": 0.26,
          "low": 0.246,
          "close": 0.2596,
          "volume": 5670767.0,
          "close_time": 1755719999999,
          "quote_volume": 1442446.0689,
          "trades": 8986,
          "taker_buy_base": 2879031.0,
          "taker_buy_quote": 732119.2802
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.2594,
          "high": 0.2594,
          "low": 0.2547,
          "close": 0.2568,
          "volume": 2420409.0,
          "close_time": 1755734399999,
          "quote_volume": 622825.0879,
          "trades": 3922,
          "taker_buy_base": 675798.0,
          "taker_buy_quote": 173920.523
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.2568,
          "high": 0.259,
          "low": 0.2535,
          "close": 0.2552,
          "volume": 1824230.0,
          "close_time": 1755748799999,
          "quote_volume": 467823.7835,
          "trades": 3708,
          "taker_buy_base": 788208.0,
          "taker_buy_quote": 202388.024
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.2552,
          "high": 0.2557,
          "low": 0.2507,
          "close": 0.2527,
          "volume": 1482605.0,
          "close_time": 1755763199999,
          "quote_volume": 375069.834,
          "trades": 2777,
          "taker_buy_base": 566450.0,
          "taker_buy_quote": 143393.1045
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.2525,
          "high": 0.2528,
          "low": 0.2488,
          "close": 0.2516,
          "volume": 1877691.0,
          "close_time": 1755777599999,
          "quote_volume": 470900.519,
          "trades": 3630,
          "taker_buy_base": 948407.0,
          "taker_buy_quote": 237873.1579
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.2513,
          "high": 0.2545,
          "low": 0.2485,
          "close": 0.2487,
          "volume": 2194730.0,
          "close_time": 1755791999999,
          "quote_volume": 551201.5513,
          "trades": 4556,
          "taker_buy_base": 888605.0,
          "taker_buy_quote": 223610.4789
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.2487,
          "high": 0.2505,
          "low": 0.2465,
          "close": 0.2475,
          "volume": 2314496.0,
          "close_time": 1755806399999,
          "quote_volume": 575060.7416,
          "trades": 3927,
          "taker_buy_base": 1005972.0,
          "taker_buy_quote": 250294.844
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.2476,
          "high": 0.2518,
          "low": 0.2472,
          "close": 0.2483,
          "volume": 987737.0,
          "close_time": 1755820799999,
          "quote_volume": 246377.4075,
          "trades": 2303,
          "taker_buy_base": 470942.0,
          "taker_buy_quote": 117569.6808
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.2483,
          "high": 0.2503,
          "low": 0.2448,
          "close": 0.2449,
          "volume": 1617616.0,
          "close_time": 1755835199999,
          "quote_volume": 400480.5784,
          "trades": 3377,
          "taker_buy_base": 816276.0,
          "taker_buy_quote": 202287.3532
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.2449,
          "high": 0.2486,
          "low": 0.2449,
          "close": 0.2477,
          "volume": 1178839.0,
          "close_time": 1755849599999,
          "quote_volume": 290714.2778,
          "trades": 2487,
          "taker_buy_base": 572079.0,
          "taker_buy_quote": 141149.9872
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.2476,
          "high": 0.2504,
          "low": 0.2429,
          "close": 0.2434,
          "volume": 1944411.0,
          "close_time": 1755863999999,
          "quote_volume": 479718.6368,
          "trades": 3112,
          "taker_buy_base": 857060.0,
          "taker_buy_quote": 212216.9905
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.2435,
          "high": 0.265,
          "low": 0.2392,
          "close": 0.2619,
          "volume": 10710715.0,
          "close_time": 1755878399999,
          "quote_volume": 2744817.3005,
          "trades": 18310,
          "taker_buy_base": 5474540.0,
          "taker_buy_quote": 1403853.1747
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.2619,
          "high": 0.2683,
          "low": 0.2619,
          "close": 0.2664,
          "volume": 5639404.0,
          "close_time": 1755892799999,
          "quote_volume": 1500340.2752,
          "trades": 6635,
          "taker_buy_base": 3838903.0,
          "taker_buy_quote": 1021656.8641
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.2667,
          "high": 0.2696,
          "low": 0.2652,
          "close": 0.2665,
          "volume": 2278055.0,
          "close_time": 1755907199999,
          "quote_volume": 608872.9056,
          "trades": 3737,
          "taker_buy_base": 1157350.0,
          "taker_buy_quote": 309316.0299
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.2666,
          "high": 0.2672,
          "low": 0.2566,
          "close": 0.2578,
          "volume": 1896257.0,
          "close_time": 1755921599999,
          "quote_volume": 495344.8203,
          "trades": 4209,
          "taker_buy_base": 848421.0,
          "taker_buy_quote": 222010.0981
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.2578,
          "high": 0.2657,
          "low": 0.2578,
          "close": 0.2619,
          "volume": 2275599.0,
          "close_time": 1755935999999,
          "quote_volume": 597931.855,
          "trades": 3532,
          "taker_buy_base": 1241818.0,
          "taker_buy_quote": 326210.8953
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.2621,
          "high": 0.2632,
          "low": 0.2598,
          "close": 0.2611,
          "volume": 1894956.0,
          "close_time": 1755950399999,
          "quote_volume": 495241.9984,
          "trades": 2531,
          "taker_buy_base": 973290.0,
          "taker_buy_quote": 254484.6937
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.2609,
          "high": 0.2623,
          "low": 0.2589,
          "close": 0.26,
          "volume": 2128180.0,
          "close_time": 1755964799999,
          "quote_volume": 554096.6791,
          "trades": 2723,
          "taker_buy_base": 1170764.0,
          "taker_buy_quote": 304915.0535
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.2599,
          "high": 0.2633,
          "low": 0.2583,
          "close": 0.263,
          "volume": 1727973.0,
          "close_time": 1755979199999,
          "quote_volume": 450073.7621,
          "trades": 2614,
          "taker_buy_base": 661682.0,
          "taker_buy_quote": 172530.9153
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.2631,
          "high": 0.2648,
          "low": 0.2625,
          "close": 0.2639,
          "volume": 2323297.0,
          "close_time": 1755993599999,
          "quote_volume": 612592.8148,
          "trades": 2224,
          "taker_buy_base": 1223771.0,
          "taker_buy_quote": 322644.4015
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.264,
          "high": 0.2644,
          "low": 0.2604,
          "close": 0.2611,
          "volume": 1363265.0,
          "close_time": 1756007999999,
          "quote_volume": 357956.4315,
          "trades": 1947,
          "taker_buy_base": 619923.0,
          "taker_buy_quote": 162956.7677
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.2614,
          "high": 0.2619,
          "low": 0.2565,
          "close": 0.2573,
          "volume": 1859308.0,
          "close_time": 1756022399999,
          "quote_volume": 482500.4535,
          "trades": 2663,
          "taker_buy_base": 819246.0,
          "taker_buy_quote": 212512.606
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.2573,
          "high": 0.2592,
          "low": 0.2528,
          "close": 0.2544,
          "volume": 1915111.0,
          "close_time": 1756036799999,
          "quote_volume": 489682.5755,
          "trades": 3144,
          "taker_buy_base": 1015017.0,
          "taker_buy_quote": 259469.4129
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.2544,
          "high": 0.263,
          "low": 0.2542,
          "close": 0.2608,
          "volume": 2760631.0,
          "close_time": 1756051199999,
          "quote_volume": 714546.442,
          "trades": 4256,
          "taker_buy_base": 1596786.0,
          "taker_buy_quote": 413133.7833
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.2608,
          "high": 0.2827,
          "low": 0.2594,
          "close": 0.2709,
          "volume": 16868520.0,
          "close_time": 1756065599999,
          "quote_volume": 4612640.7756,
          "trades": 18266,
          "taker_buy_base": 8447968.0,
          "taker_buy_quote": 2310893.5044
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.2711,
          "high": 0.2777,
          "low": 0.2645,
          "close": 0.2716,
          "volume": 7164036.0,
          "close_time": 1756079999999,
          "quote_volume": 1946666.2012,
          "trades": 11470,
          "taker_buy_base": 3472544.0,
          "taker_buy_quote": 944663.9518
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.2716,
          "high": 0.2744,
          "low": 0.2633,
          "close": 0.2709,
          "volume": 3541857.0,
          "close_time": 1756094399999,
          "quote_volume": 954433.0593,
          "trades": 8419,
          "taker_buy_base": 1618582.0,
          "taker_buy_quote": 436366.5918
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.2708,
          "high": 0.2711,
          "low": 0.2539,
          "close": 0.2546,
          "volume": 6024761.0,
          "close_time": 1756108799999,
          "quote_volume": 1570002.7805,
          "trades": 9690,
          "taker_buy_base": 2619491.0,
          "taker_buy_quote": 682595.4467
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.2546,
          "high": 0.2591,
          "low": 0.2517,
          "close": 0.2561,
          "volume": 4211010.0,
          "close_time": 1756123199999,
          "quote_volume": 1075694.334,
          "trades": 7336,
          "taker_buy_base": 2089139.0,
          "taker_buy_quote": 534026.4458
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.256,
          "high": 0.2644,
          "low": 0.2541,
          "close": 0.2596,
          "volume": 7130993.0,
          "close_time": 1756137599999,
          "quote_volume": 1846894.0671,
          "trades": 10068,
          "taker_buy_base": 2994894.0,
          "taker_buy_quote": 777161.0495
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.2595,
          "high": 0.2607,
          "low": 0.2476,
          "close": 0.2482,
          "volume": 4041047.0,
          "close_time": 1756151999999,
          "quote_volume": 1024457.3432,
          "trades": 7655,
          "taker_buy_base": 1584529.0,
          "taker_buy_quote": 401895.4043
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.2484,
          "high": 0.2492,
          "low": 0.2419,
          "close": 0.246,
          "volume": 4708468.0,
          "close_time": 1756166399999,
          "quote_volume": 1154294.6688,
          "trades": 8675,
          "taker_buy_base": 2048830.0,
          "taker_buy_quote": 502369.0103
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.2461,
          "high": 0.2513,
          "low": 0.2433,
          "close": 0.2508,
          "volume": 3071460.0,
          "close_time": 1756180799999,
          "quote_volume": 759603.7809,
          "trades": 6482,
          "taker_buy_base": 1360387.0,
          "taker_buy_quote": 336886.2059
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.2507,
          "high": 0.2553,
          "low": 0.2495,
          "close": 0.254,
          "volume": 2511218.0,
          "close_time": 1756195199999,
          "quote_volume": 633450.3566,
          "trades": 4903,
          "taker_buy_base": 1296800.0,
          "taker_buy_quote": 327110.5662
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.2541,
          "high": 0.2561,
          "low": 0.2504,
          "close": 0.2513,
          "volume": 3639220.0,
          "close_time": 1756209599999,
          "quote_volume": 920763.1508,
          "trades": 5087,
          "taker_buy_base": 1663786.0,
          "taker_buy_quote": 421148.4902
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.2513,
          "high": 0.2565,
          "low": 0.2492,
          "close": 0.2507,
          "volume": 5224403.0,
          "close_time": 1756223999999,
          "quote_volume": 1317116.3343,
          "trades": 7626,
          "taker_buy_base": 2519628.0,
          "taker_buy_quote": 635830.0416
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.2509,
          "high": 0.2589,
          "low": 0.2497,
          "close": 0.2582,
          "volume": 2515238.0,
          "close_time": 1756238399999,
          "quote_volume": 640462.6456,
          "trades": 4094,
          "taker_buy_base": 1455096.0,
          "taker_buy_quote": 370113.4672
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.2581,
          "high": 0.2591,
          "low": 0.2545,
          "close": 0.2548,
          "volume": 1903853.0,
          "close_time": 1756252799999,
          "quote_volume": 489261.5005,
          "trades": 3690,
          "taker_buy_base": 1070148.0,
          "taker_buy_quote": 275195.6167
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.2548,
          "high": 0.2558,
          "low": 0.2506,
          "close": 0.2543,
          "volume": 1399859.0,
          "close_time": 1756267199999,
          "quote_volume": 353990.3147,
          "trades": 3140,
          "taker_buy_base": 707485.0,
          "taker_buy_quote": 178943.3337
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.2542,
          "high": 0.2568,
          "low": 0.2512,
          "close": 0.252,
          "volume": 1369886.0,
          "close_time": 1756281599999,
          "quote_volume": 347540.54,
          "trades": 3480,
          "taker_buy_base": 663744.0,
          "taker_buy_quote": 168594.7189
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.2523,
          "high": 0.2547,
          "low": 0.251,
          "close": 0.252,
          "volume": 881086.0,
          "close_time": 1756295999999,
          "quote_volume": 222383.9336,
          "trades": 2267,
          "taker_buy_base": 477468.0,
          "taker_buy_quote": 120524.5458
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.252,
          "high": 0.255,
          "low": 0.2491,
          "close": 0.2541,
          "volume": 2335621.0,
          "close_time": 1756310399999,
          "quote_volume": 588774.1121,
          "trades": 4958,
          "taker_buy_base": 1069491.0,
          "taker_buy_quote": 269724.9393
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.2541,
          "high": 0.2566,
          "low": 0.2501,
          "close": 0.2512,
          "volume": 1918690.0,
          "close_time": 1756324799999,
          "quote_volume": 486635.2624,
          "trades": 3794,
          "taker_buy_base": 828874.0,
          "taker_buy_quote": 210295.6282
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.2511,
          "high": 0.2547,
          "low": 0.2468,
          "close": 0.2471,
          "volume": 3464460.0,
          "close_time": 1756339199999,
          "quote_volume": 870022.278,
          "trades": 6674,
          "taker_buy_base": 1567330.0,
          "taker_buy_quote": 394487.1226
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.2473,
          "high": 0.2508,
          "low": 0.2455,
          "close": 0.2503,
          "volume": 1653562.0,
          "close_time": 1756353599999,
          "quote_volume": 410892.6752,
          "trades": 3308,
          "taker_buy_base": 856861.0,
          "taker_buy_quote": 212991.7757
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.2502,
          "high": 0.2537,
          "low": 0.2498,
          "close": 0.2528,
          "volume": 1195375.0,
          "close_time": 1756367999999,
          "quote_volume": 301270.4037,
          "trades": 2620,
          "taker_buy_base": 607574.0,
          "taker_buy_quote": 153127.6219
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.2528,
          "high": 0.2548,
          "low": 0.2516,
          "close": 0.2536,
          "volume": 1697361.0,
          "close_time": 1756382399999,
          "quote_volume": 429509.3079,
          "trades": 2405,
          "taker_buy_base": 988162.0,
          "taker_buy_quote": 250036.2647
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.2537,
          "high": 0.2562,
          "low": 0.2506,
          "close": 0.2512,
          "volume": 2901222.0,
          "close_time": 1756396799999,
          "quote_volume": 737552.421,
          "trades": 4134,
          "taker_buy_base": 1532902.0,
          "taker_buy_quote": 390257.4466
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.2513,
          "high": 0.2532,
          "low": 0.2483,
          "close": 0.2483,
          "volume": 1976150.0,
          "close_time": 1756411199999,
          "quote_volume": 495887.7351,
          "trades": 3194,
          "taker_buy_base": 942390.0,
          "taker_buy_quote": 236562.3508
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.2484,
          "high": 0.2551,
          "low": 0.2478,
          "close": 0.2529,
          "volume": 2147655.0,
          "close_time": 1756425599999,
          "quote_volume": 541829.2138,
          "trades": 3570,
          "taker_buy_base": 1156811.0,
          "taker_buy_quote": 291723.224
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.2528,
          "high": 0.2539,
          "low": 0.2487,
          "close": 0.2505,
          "volume": 1311728.0,
          "close_time": 1756439999999,
          "quote_volume": 328991.8594,
          "trades": 2248,
          "taker_buy_base": 665368.0,
          "taker_buy_quote": 166959.7022
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.2502,
          "high": 0.2507,
          "low": 0.2407,
          "close": 0.2408,
          "volume": 2138363.0,
          "close_time": 1756454399999,
          "quote_volume": 525060.6371,
          "trades": 4438,
          "taker_buy_base": 967390.0,
          "taker_buy_quote": 237546.8891
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.2407,
          "high": 0.2415,
          "low": 0.2349,
          "close": 0.2368,
          "volume": 5898387.0,
          "close_time": 1756468799999,
          "quote_volume": 1406197.4341,
          "trades": 7042,
          "taker_buy_base": 2364946.0,
          "taker_buy_quote": 563175.3908
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.2368,
          "high": 0.2437,
          "low": 0.2327,
          "close": 0.2351,
          "volume": 5166995.0,
          "close_time": 1756483199999,
          "quote_volume": 1226567.1918,
          "trades": 9346,
          "taker_buy_base": 2378851.0,
          "taker_buy_quote": 565282.1487
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.235,
          "high": 0.2364,
          "low": 0.2324,
          "close": 0.2341,
          "volume": 3692106.0,
          "close_time": 1756497599999,
          "quote_volume": 864995.0211,
          "trades": 6272,
          "taker_buy_base": 1674547.0,
          "taker_buy_quote": 392496.6621
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.2341,
          "high": 0.2373,
          "low": 0.2321,
          "close": 0.2364,
          "volume": 2270746.0,
          "close_time": 1756511999999,
          "quote_volume": 532881.957,
          "trades": 4126,
          "taker_buy_base": 1229036.0,
          "taker_buy_quote": 288415.0028
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.2365,
          "high": 0.2366,
          "low": 0.2298,
          "close": 0.2342,
          "volume": 1717050.0,
          "close_time": 1756526399999,
          "quote_volume": 400226.8726,
          "trades": 3462,
          "taker_buy_base": 741833.0,
          "taker_buy_quote": 173179.0348
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.2342,
          "high": 0.2372,
          "low": 0.2336,
          "close": 0.2368,
          "volume": 910772.0,
          "close_time": 1756540799999,
          "quote_volume": 214329.6305,
          "trades": 1943,
          "taker_buy_base": 525575.0,
          "taker_buy_quote": 123715.6866
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.2368,
          "high": 0.2371,
          "low": 0.2351,
          "close": 0.237,
          "volume": 811097.0,
          "close_time": 1756555199999,
          "quote_volume": 191667.519,
          "trades": 1487,
          "taker_buy_base": 429574.0,
          "taker_buy_quote": 101534.9635
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.2371,
          "high": 0.2371,
          "low": 0.23,
          "close": 0.2342,
          "volume": 2138865.0,
          "close_time": 1756569599999,
          "quote_volume": 497626.913,
          "trades": 3824,
          "taker_buy_base": 994426.0,
          "taker_buy_quote": 231373.837
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.2342,
          "high": 0.2343,
          "low": 0.2307,
          "close": 0.2337,
          "volume": 985036.0,
          "close_time": 1756583999999,
          "quote_volume": 228990.3614,
          "trades": 1603,
          "taker_buy_base": 442342.0,
          "taker_buy_quote": 102867.1813
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.2337,
          "high": 0.2339,
          "low": 0.232,
          "close": 0.2337,
          "volume": 959342.0,
          "close_time": 1756598399999,
          "quote_volume": 223410.7204,
          "trades": 1565,
          "taker_buy_base": 446942.0,
          "taker_buy_quote": 104111.3362
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.2338,
          "high": 0.2388,
          "low": 0.2338,
          "close": 0.2384,
          "volume": 1476316.0,
          "close_time": 1756612799999,
          "quote_volume": 349874.8113,
          "trades": 2458,
          "taker_buy_base": 790712.0,
          "taker_buy_quote": 187506.4958
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.2386,
          "high": 0.2386,
          "low": 0.2351,
          "close": 0.2363,
          "volume": 664982.0,
          "close_time": 1756627199999,
          "quote_volume": 157189.3381,
          "trades": 1166,
          "taker_buy_base": 378303.0,
          "taker_buy_quote": 89394.5574
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.2363,
          "high": 0.239,
          "low": 0.2358,
          "close": 0.2389,
          "volume": 2098521.0,
          "close_time": 1756641599999,
          "quote_volume": 499303.9058,
          "trades": 2052,
          "taker_buy_base": 1387608.0,
          "taker_buy_quote": 330204.0672
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.2389,
          "high": 0.2398,
          "low": 0.2352,
          "close": 0.2374,
          "volume": 1194848.0,
          "close_time": 1756655999999,
          "quote_volume": 283683.1652,
          "trades": 1589,
          "taker_buy_base": 518773.0,
          "taker_buy_quote": 123344.4921
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.2371,
          "high": 0.2371,
          "low": 0.2351,
          "close": 0.2352,
          "volume": 835174.0,
          "close_time": 1756670399999,
          "quote_volume": 197070.334,
          "trades": 1176,
          "taker_buy_base": 374952.0,
          "taker_buy_quote": 88516.3246
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.2351,
          "high": 0.2364,
          "low": 0.2313,
          "close": 0.2317,
          "volume": 2050653.0,
          "close_time": 1756684799999,
          "quote_volume": 481133.6218,
          "trades": 3182,
          "taker_buy_base": 744721.0,
          "taker_buy_quote": 174752.2989
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.2314,
          "high": 0.2325,
          "low": 0.2261,
          "close": 0.2278,
          "volume": 2026498.0,
          "close_time": 1756699199999,
          "quote_volume": 463987.5226,
          "trades": 3121,
          "taker_buy_base": 750453.0,
          "taker_buy_quote": 171821.1369
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.2277,
          "high": 0.2353,
          "low": 0.2247,
          "close": 0.2352,
          "volume": 2167052.0,
          "close_time": 1756713599999,
          "quote_volume": 494855.1368,
          "trades": 3778,
          "taker_buy_base": 1212183.0,
          "taker_buy_quote": 277313.359
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.2353,
          "high": 0.2377,
          "low": 0.2309,
          "close": 0.231,
          "volume": 2837749.0,
          "close_time": 1756727999999,
          "quote_volume": 667894.5028,
          "trades": 3777,
          "taker_buy_base": 1243812.0,
          "taker_buy_quote": 293037.4676
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.2311,
          "high": 0.2331,
          "low": 0.227,
          "close": 0.2274,
          "volume": 1576347.0,
          "close_time": 1756742399999,
          "quote_volume": 362054.4779,
          "trades": 2895,
          "taker_buy_base": 527317.0,
          "taker_buy_quote": 121414.7039
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.2273,
          "high": 0.2302,
          "low": 0.2261,
          "close": 0.2297,
          "volume": 1564876.0,
          "close_time": 1756756799999,
          "quote_volume": 356680.9991,
          "trades": 2368,
          "taker_buy_base": 888208.0,
          "taker_buy_quote": 202508.5967
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.2297,
          "high": 0.2298,
          "low": 0.222,
          "close": 0.2277,
          "volume": 3307175.0,
          "close_time": 1756771199999,
          "quote_volume": 744372.0907,
          "trades": 4605,
          "taker_buy_base": 1374092.0,
          "taker_buy_quote": 309303.2504
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.2277,
          "high": 0.2335,
          "low": 0.2268,
          "close": 0.2322,
          "volume": 1458403.0,
          "close_time": 1756785599999,
          "quote_volume": 335775.1801,
          "trades": 2660,
          "taker_buy_base": 809976.0,
          "taker_buy_quote": 186212.7811
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.2322,
          "high": 0.2331,
          "low": 0.2304,
          "close": 0.231,
          "volume": 1124410.0,
          "close_time": 1756799999999,
          "quote_volume": 261000.2367,
          "trades": 1573,
          "taker_buy_base": 611393.0,
          "taker_buy_quote": 141967.6243
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.231,
          "high": 0.2331,
          "low": 0.2303,
          "close": 0.2304,
          "volume": 1041176.0,
          "close_time": 1756814399999,
          "quote_volume": 241373.8705,
          "trades": 1610,
          "taker_buy_base": 499771.0,
          "taker_buy_quote": 115907.3577
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.2304,
          "high": 0.2349,
          "low": 0.2258,
          "close": 0.2274,
          "volume": 3335302.0,
          "close_time": 1756828799999,
          "quote_volume": 769056.025,
          "trades": 5749,
          "taker_buy_base": 1719777.0,
          "taker_buy_quote": 397524.0111
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.2274,
          "high": 0.2314,
          "low": 0.2273,
          "close": 0.2298,
          "volume": 1907035.0,
          "close_time": 1756843199999,
          "quote_volume": 437816.234,
          "trades": 3229,
          "taker_buy_base": 840580.0,
          "taker_buy_quote": 193080.3526
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.2298,
          "high": 0.2343,
          "low": 0.2294,
          "close": 0.2334,
          "volume": 1464423.0,
          "close_time": 1756857599999,
          "quote_volume": 340772.2443,
          "trades": 2481,
          "taker_buy_base": 818196.0,
          "taker_buy_quote": 190356.6242
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.2335,
          "high": 0.2342,
          "low": 0.2308,
          "close": 0.2325,
          "volume": 995802.0,
          "close_time": 1756871999999,
          "quote_volume": 231814.7513,
          "trades": 2108,
          "taker_buy_base": 461758.0,
          "taker_buy_quote": 107539.6514
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.2325,
          "high": 0.233,
          "low": 0.2302,
          "close": 0.2317,
          "volume": 771715.0,
          "close_time": 1756886399999,
          "quote_volume": 178503.3669,
          "trades": 1396,
          "taker_buy_base": 424257.0,
          "taker_buy_quote": 98152.9093
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.2317,
          "high": 0.2352,
          "low": 0.2311,
          "close": 0.2341,
          "volume": 1331543.0,
          "close_time": 1756900799999,
          "quote_volume": 310470.9095,
          "trades": 1665,
          "taker_buy_base": 621629.0,
          "taker_buy_quote": 144918.7822
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.2342,
          "high": 0.2368,
          "low": 0.2324,
          "close": 0.2363,
          "volume": 2332224.0,
          "close_time": 1756915199999,
          "quote_volume": 548948.0473,
          "trades": 3842,
          "taker_buy_base": 1299299.0,
          "taker_buy_quote": 306037.302
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.2362,
          "high": 0.2365,
          "low": 0.2337,
          "close": 0.2349,
          "volume": 1393643.0,
          "close_time": 1756929599999,
          "quote_volume": 326955.0646,
          "trades": 1579,
          "taker_buy_base": 860405.0,
          "taker_buy_quote": 201808.7107
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.2351,
          "high": 0.2351,
          "low": 0.2326,
          "close": 0.2329,
          "volume": 827023.0,
          "close_time": 1756943999999,
          "quote_volume": 193500.665,
          "trades": 1364,
          "taker_buy_base": 400703.0,
          "taker_buy_quote": 93744.747
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.233,
          "high": 0.2342,
          "low": 0.2307,
          "close": 0.2309,
          "volume": 605876.0,
          "close_time": 1756958399999,
          "quote_volume": 140846.3803,
          "trades": 1210,
          "taker_buy_base": 336619.0,
          "taker_buy_quote": 78249.4001
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.2309,
          "high": 0.2318,
          "low": 0.2283,
          "close": 0.2293,
          "volume": 1767377.0,
          "close_time": 1756972799999,
          "quote_volume": 405638.1183,
          "trades": 2206,
          "taker_buy_base": 758622.0,
          "taker_buy_quote": 174238.4776
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.2291,
          "high": 0.2313,
          "low": 0.229,
          "close": 0.2302,
          "volume": 773808.0,
          "close_time": 1756987199999,
          "quote_volume": 178075.8186,
          "trades": 1210,
          "taker_buy_base": 392997.0,
          "taker_buy_quote": 90413.3094
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.23,
          "high": 0.2313,
          "low": 0.2257,
          "close": 0.2263,
          "volume": 1611831.0,
          "close_time": 1757001599999,
          "quote_volume": 367220.3896,
          "trades": 2543,
          "taker_buy_base": 608583.0,
          "taker_buy_quote": 138798.4918
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.2263,
          "high": 0.2275,
          "low": 0.2251,
          "close": 0.2255,
          "volume": 938320.0,
          "close_time": 1757015999999,
          "quote_volume": 212443.9943,
          "trades": 1666,
          "taker_buy_base": 335789.0,
          "taker_buy_quote": 76060.6804
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.2254,
          "high": 0.23,
          "low": 0.2254,
          "close": 0.2272,
          "volume": 860988.0,
          "close_time": 1757030399999,
          "quote_volume": 196191.0803,
          "trades": 1329,
          "taker_buy_base": 432226.0,
          "taker_buy_quote": 98546.0532
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.2273,
          "high": 0.2305,
          "low": 0.2271,
          "close": 0.2301,
          "volume": 1001497.0,
          "close_time": 1757044799999,
          "quote_volume": 228685.8088,
          "trades": 1241,
          "taker_buy_base": 358618.0,
          "taker_buy_quote": 81980.3817
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.23,
          "high": 0.2347,
          "low": 0.2295,
          "close": 0.2344,
          "volume": 1240608.0,
          "close_time": 1757059199999,
          "quote_volume": 287964.4388,
          "trades": 1912,
          "taker_buy_base": 660586.0,
          "taker_buy_quote": 153392.4779
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.2344,
          "high": 0.2344,
          "low": 0.2313,
          "close": 0.2328,
          "volume": 1675720.0,
          "close_time": 1757073599999,
          "quote_volume": 389712.6747,
          "trades": 1393,
          "taker_buy_base": 902944.0,
          "taker_buy_quote": 210034.0737
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.2328,
          "high": 0.2362,
          "low": 0.2267,
          "close": 0.2296,
          "volume": 3833205.0,
          "close_time": 1757087999999,
          "quote_volume": 888973.3411,
          "trades": 4845,
          "taker_buy_base": 1855536.0,
          "taker_buy_quote": 430401.5282
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.2295,
          "high": 0.231,
          "low": 0.2271,
          "close": 0.231,
          "volume": 1197548.0,
          "close_time": 1757102399999,
          "quote_volume": 274149.1533,
          "trades": 1904,
          "taker_buy_base": 586315.0,
          "taker_buy_quote": 134368.9851
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.2311,
          "high": 0.2323,
          "low": 0.2294,
          "close": 0.2295,
          "volume": 713951.0,
          "close_time": 1757116799999,
          "quote_volume": 164914.4411,
          "trades": 1492,
          "taker_buy_base": 392290.0,
          "taker_buy_quote": 90657.7238
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.2295,
          "high": 0.2304,
          "low": 0.2284,
          "close": 0.2295,
          "volume": 406213.0,
          "close_time": 1757131199999,
          "quote_volume": 93225.514,
          "trades": 966,
          "taker_buy_base": 198005.0,
          "taker_buy_quote": 45445.2856
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.2294,
          "high": 0.2294,
          "low": 0.2272,
          "close": 0.2276,
          "volume": 908329.0,
          "close_time": 1757145599999,
          "quote_volume": 207103.437,
          "trades": 1394,
          "taker_buy_base": 440601.0,
          "taker_buy_quote": 100508.8041
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.2276,
          "high": 0.2283,
          "low": 0.2269,
          "close": 0.2278,
          "volume": 574651.0,
          "close_time": 1757159999999,
          "quote_volume": 130709.0514,
          "trades": 966,
          "taker_buy_base": 400390.0,
          "taker_buy_quote": 91062.9898
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.2277,
          "high": 0.2283,
          "low": 0.2259,
          "close": 0.2263,
          "volume": 653460.0,
          "close_time": 1757174399999,
          "quote_volume": 148474.5362,
          "trades": 1013,
          "taker_buy_base": 330794.0,
          "taker_buy_quote": 75201.658
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.2263,
          "high": 0.228,
          "low": 0.225,
          "close": 0.225,
          "volume": 908428.0,
          "close_time": 1757188799999,
          "quote_volume": 205539.6031,
          "trades": 1295,
          "taker_buy_base": 372174.0,
          "taker_buy_quote": 84320.0514
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.2251,
          "high": 0.228,
          "low": 0.2249,
          "close": 0.2273,
          "volume": 501087.0,
          "close_time": 1757203199999,
          "quote_volume": 113539.5389,
          "trades": 1309,
          "taker_buy_base": 287801.0,
          "taker_buy_quote": 65216.5414
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.2273,
          "high": 0.2299,
          "low": 0.2271,
          "close": 0.2295,
          "volume": 791977.0,
          "close_time": 1757217599999,
          "quote_volume": 180905.8357,
          "trades": 1204,
          "taker_buy_base": 265129.0,
          "taker_buy_quote": 60623.2159
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.2295,
          "high": 0.2302,
          "low": 0.2283,
          "close": 0.2291,
          "volume": 434876.0,
          "close_time": 1757231999999,
          "quote_volume": 99771.3536,
          "trades": 869,
          "taker_buy_base": 218424.0,
          "taker_buy_quote": 50133.7942
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.2292,
          "high": 0.2321,
          "low": 0.2292,
          "close": 0.2314,
          "volume": 1037436.0,
          "close_time": 1757246399999,
          "quote_volume": 239444.762,
          "trades": 1582,
          "taker_buy_base": 526402.0,
          "taker_buy_quote": 121522.5789
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.2314,
          "high": 0.233,
          "low": 0.2302,
          "close": 0.2319,
          "volume": 1587964.0,
          "close_time": 1757260799999,
          "quote_volume": 367470.4358,
          "trades": 1857,
          "taker_buy_base": 900817.0,
          "taker_buy_quote": 208585.1897
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.2319,
          "high": 0.232,
          "low": 0.2276,
          "close": 0.2287,
          "volume": 1717730.0,
          "close_time": 1757275199999,
          "quote_volume": 393750.8471,
          "trades": 1960,
          "taker_buy_base": 710564.0,
          "taker_buy_quote": 162793.2131
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.2288,
          "high": 0.2323,
          "low": 0.2283,
          "close": 0.2308,
          "volume": 1105288.0,
          "close_time": 1757289599999,
          "quote_volume": 254633.376,
          "trades": 1321,
          "taker_buy_base": 689259.0,
          "taker_buy_quote": 158779.1525
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.2308,
          "high": 0.2351,
          "low": 0.2302,
          "close": 0.2333,
          "volume": 3424377.0,
          "close_time": 1757303999999,
          "quote_volume": 794394.9127,
          "trades": 2722,
          "taker_buy_base": 1228585.0,
          "taker_buy_quote": 285735.8035
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.2333,
          "high": 0.2334,
          "low": 0.2308,
          "close": 0.232,
          "volume": 1062232.0,
          "close_time": 1757318399999,
          "quote_volume": 246506.7186,
          "trades": 1470,
          "taker_buy_base": 583512.0,
          "taker_buy_quote": 135424.5373
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.2321,
          "high": 0.2363,
          "low": 0.2319,
          "close": 0.236,
          "volume": 2563700.0,
          "close_time": 1757332799999,
          "quote_volume": 601817.2964,
          "trades": 2434,
          "taker_buy_base": 1334863.0,
          "taker_buy_quote": 313371.5161
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.236,
          "high": 0.24,
          "low": 0.2353,
          "close": 0.2386,
          "volume": 4753099.0,
          "close_time": 1757347199999,
          "quote_volume": 1131092.7272,
          "trades": 3202,
          "taker_buy_base": 2906758.0,
          "taker_buy_quote": 691870.9065
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.2386,
          "high": 0.239,
          "low": 0.2352,
          "close": 0.2355,
          "volume": 3033621.0,
          "close_time": 1757361599999,
          "quote_volume": 718435.2267,
          "trades": 2468,
          "taker_buy_base": 2012572.0,
          "taker_buy_quote": 476407.6128
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.2357,
          "high": 0.2384,
          "low": 0.2339,
          "close": 0.2366,
          "volume": 1125727.0,
          "close_time": 1757375999999,
          "quote_volume": 265351.6208,
          "trades": 1546,
          "taker_buy_base": 566959.0,
          "taker_buy_quote": 133794.2899
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.2365,
          "high": 0.2383,
          "low": 0.2325,
          "close": 0.2355,
          "volume": 1240638.0,
          "close_time": 1757390399999,
          "quote_volume": 292011.9138,
          "trades": 2483,
          "taker_buy_base": 583668.0,
          "taker_buy_quote": 137427.125
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.2354,
          "high": 0.2435,
          "low": 0.2345,
          "close": 0.2411,
          "volume": 2573095.0,
          "close_time": 1757404799999,
          "quote_volume": 616795.8005,
          "trades": 3970,
          "taker_buy_base": 1371553.0,
          "taker_buy_quote": 328948.6434
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.241,
          "high": 0.243,
          "low": 0.2402,
          "close": 0.2403,
          "volume": 1601597.0,
          "close_time": 1757419199999,
          "quote_volume": 386874.5225,
          "trades": 2291,
          "taker_buy_base": 712552.0,
          "taker_buy_quote": 172198.5465
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.2404,
          "high": 0.2421,
          "low": 0.2317,
          "close": 0.233,
          "volume": 3012391.0,
          "close_time": 1757433599999,
          "quote_volume": 713631.2028,
          "trades": 4982,
          "taker_buy_base": 1393440.0,
          "taker_buy_quote": 330690.123
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.233,
          "high": 0.2349,
          "low": 0.2322,
          "close": 0.2338,
          "volume": 1937452.0,
          "close_time": 1757447999999,
          "quote_volume": 452575.1475,
          "trades": 2310,
          "taker_buy_base": 1088019.0,
          "taker_buy_quote": 254265.9861
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.2338,
          "high": 0.2346,
          "low": 0.2324,
          "close": 0.2331,
          "volume": 834641.0,
          "close_time": 1757462399999,
          "quote_volume": 194818.669,
          "trades": 1367,
          "taker_buy_base": 391636.0,
          "taker_buy_quote": 91469.7001
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.2333,
          "high": 0.2367,
          "low": 0.2321,
          "close": 0.2359,
          "volume": 1507849.0,
          "close_time": 1757476799999,
          "quote_volume": 353018.4508,
          "trades": 2045,
          "taker_buy_base": 831374.0,
          "taker_buy_quote": 194698.7399
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.236,
          "high": 0.2364,
          "low": 0.2339,
          "close": 0.2361,
          "volume": 783610.0,
          "close_time": 1757491199999,
          "quote_volume": 184178.089,
          "trades": 1425,
          "taker_buy_base": 394805.0,
          "taker_buy_quote": 92820.7316
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.2361,
          "high": 0.2366,
          "low": 0.234,
          "close": 0.2343,
          "volume": 1020237.0,
          "close_time": 1757505599999,
          "quote_volume": 240050.1129,
          "trades": 1200,
          "taker_buy_base": 334980.0,
          "taker_buy_quote": 78859.9415
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.2344,
          "high": 0.243,
          "low": 0.2343,
          "close": 0.2386,
          "volume": 4408095.0,
          "close_time": 1757519999999,
          "quote_volume": 1057396.5617,
          "trades": 5614,
          "taker_buy_base": 2268140.0,
          "taker_buy_quote": 543782.2931
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.2387,
          "high": 0.2401,
          "low": 0.2349,
          "close": 0.2358,
          "volume": 1577116.0,
          "close_time": 1757534399999,
          "quote_volume": 375210.4842,
          "trades": 2787,
          "taker_buy_base": 778646.0,
          "taker_buy_quote": 185469.8601
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.2358,
          "high": 0.2397,
          "low": 0.2358,
          "close": 0.2395,
          "volume": 735139.0,
          "close_time": 1757548799999,
          "quote_volume": 175103.0108,
          "trades": 1675,
          "taker_buy_base": 419332.0,
          "taker_buy_quote": 99897.199
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.2396,
          "high": 0.2419,
          "low": 0.2393,
          "close": 0.2417,
          "volume": 712933.0,
          "close_time": 1757563199999,
          "quote_volume": 171667.9381,
          "trades": 1674,
          "taker_buy_base": 451617.0,
          "taker_buy_quote": 108739.2477
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.2416,
          "high": 0.2419,
          "low": 0.2397,
          "close": 0.2407,
          "volume": 1265449.0,
          "close_time": 1757577599999,
          "quote_volume": 304925.3233,
          "trades": 1458,
          "taker_buy_base": 647253.0,
          "taker_buy_quote": 155937.2569
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.2407,
          "high": 0.244,
          "low": 0.2396,
          "close": 0.2412,
          "volume": 1835132.0,
          "close_time": 1757591999999,
          "quote_volume": 443648.7648,
          "trades": 2577,
          "taker_buy_base": 1010999.0,
          "taker_buy_quote": 244455.2982
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.2414,
          "high": 0.2445,
          "low": 0.2376,
          "close": 0.239,
          "volume": 2870469.0,
          "close_time": 1757606399999,
          "quote_volume": 689516.295,
          "trades": 4218,
          "taker_buy_base": 1574531.0,
          "taker_buy_quote": 378583.6594
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.2391,
          "high": 0.2415,
          "low": 0.239,
          "close": 0.2409,
          "volume": 977898.0,
          "close_time": 1757620799999,
          "quote_volume": 234864.685,
          "trades": 1748,
          "taker_buy_base": 475046.0,
          "taker_buy_quote": 114167.9944
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.241,
          "high": 0.2451,
          "low": 0.2409,
          "close": 0.2442,
          "volume": 1155698.0,
          "close_time": 1757635199999,
          "quote_volume": 281296.7511,
          "trades": 2401,
          "taker_buy_base": 641136.0,
          "taker_buy_quote": 156081.4454
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.2443,
          "high": 0.247,
          "low": 0.2436,
          "close": 0.245,
          "volume": 1170681.0,
          "close_time": 1757649599999,
          "quote_volume": 287293.4421,
          "trades": 2495,
          "taker_buy_base": 548172.0,
          "taker_buy_quote": 134519.1881
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.2451,
          "high": 0.2471,
          "low": 0.2439,
          "close": 0.2445,
          "volume": 1575098.0,
          "close_time": 1757663999999,
          "quote_volume": 386548.2326,
          "trades": 2236,
          "taker_buy_base": 769868.0,
          "taker_buy_quote": 188911.6413
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.2445,
          "high": 0.2446,
          "low": 0.2417,
          "close": 0.2419,
          "volume": 1431496.0,
          "close_time": 1757678399999,
          "quote_volume": 348001.0017,
          "trades": 2134,
          "taker_buy_base": 588141.0,
          "taker_buy_quote": 142992.1579
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.242,
          "high": 0.2455,
          "low": 0.2406,
          "close": 0.2433,
          "volume": 1317560.0,
          "close_time": 1757692799999,
          "quote_volume": 320502.6437,
          "trades": 2626,
          "taker_buy_base": 634104.0,
          "taker_buy_quote": 154337.8508
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.2434,
          "high": 0.2493,
          "low": 0.2431,
          "close": 0.2489,
          "volume": 1993717.0,
          "close_time": 1757707199999,
          "quote_volume": 492293.1595,
          "trades": 3471,
          "taker_buy_base": 1054179.0,
          "taker_buy_quote": 260197.9649
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.2488,
          "high": 0.2495,
          "low": 0.2463,
          "close": 0.2486,
          "volume": 1325958.0,
          "close_time": 1757721599999,
          "quote_volume": 328579.8185,
          "trades": 2451,
          "taker_buy_base": 597182.0,
          "taker_buy_quote": 148116.3227
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.2486,
          "high": 0.2503,
          "low": 0.2474,
          "close": 0.2499,
          "volume": 1029223.0,
          "close_time": 1757735999999,
          "quote_volume": 256077.8296,
          "trades": 1667,
          "taker_buy_base": 497285.0,
          "taker_buy_quote": 123899.8834
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.2498,
          "high": 0.2519,
          "low": 0.2483,
          "close": 0.2515,
          "volume": 1331985.0,
          "close_time": 1757750399999,
          "quote_volume": 333371.1681,
          "trades": 1628,
          "taker_buy_base": 675763.0,
          "taker_buy_quote": 169255.1176
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.2516,
          "high": 0.2548,
          "low": 0.2512,
          "close": 0.2547,
          "volume": 2053875.0,
          "close_time": 1757764799999,
          "quote_volume": 519454.843,
          "trades": 2771,
          "taker_buy_base": 1112192.0,
          "taker_buy_quote": 281191.0156
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.2548,
          "high": 0.2605,
          "low": 0.254,
          "close": 0.2547,
          "volume": 3985967.0,
          "close_time": 1757779199999,
          "quote_volume": 1023355.7407,
          "trades": 6094,
          "taker_buy_base": 2179455.0,
          "taker_buy_quote": 560116.2534
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.2547,
          "high": 0.2565,
          "low": 0.2496,
          "close": 0.252,
          "volume": 2038178.0,
          "close_time": 1757793599999,
          "quote_volume": 514709.6506,
          "trades": 3498,
          "taker_buy_base": 982099.0,
          "taker_buy_quote": 248279.1111
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.252,
          "high": 0.2554,
          "low": 0.2519,
          "close": 0.2532,
          "volume": 802643.0,
          "close_time": 1757807999999,
          "quote_volume": 203798.8638,
          "trades": 1386,
          "taker_buy_base": 425580.0,
          "taker_buy_quote": 108128.0155
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.2532,
          "high": 0.2536,
          "low": 0.247,
          "close": 0.2473,
          "volume": 1077676.0,
          "close_time": 1757822399999,
          "quote_volume": 269524.0381,
          "trades": 2579,
          "taker_buy_base": 362564.0,
          "taker_buy_quote": 90779.3196
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.247,
          "high": 0.2493,
          "low": 0.2455,
          "close": 0.248,
          "volume": 1336044.0,
          "close_time": 1757836799999,
          "quote_volume": 331300.1939,
          "trades": 2042,
          "taker_buy_base": 591589.0,
          "taker_buy_quote": 146774.2436
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.2479,
          "high": 0.2498,
          "low": 0.2438,
          "close": 0.2444,
          "volume": 1492559.0,
          "close_time": 1757851199999,
          "quote_volume": 367728.8603,
          "trades": 2370,
          "taker_buy_base": 516229.0,
          "taker_buy_quote": 127464.4034
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.2444,
          "high": 0.2454,
          "low": 0.2386,
          "close": 0.2398,
          "volume": 3174084.0,
          "close_time": 1757865599999,
          "quote_volume": 766805.3846,
          "trades": 5372,
          "taker_buy_base": 1349300.0,
          "taker_buy_quote": 326010.0379
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.2396,
          "high": 0.2429,
          "low": 0.2394,
          "close": 0.2406,
          "volume": 2036310.0,
          "close_time": 1757879999999,
          "quote_volume": 491416.1566,
          "trades": 2340,
          "taker_buy_base": 589840.0,
          "taker_buy_quote": 142414.2726
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.2405,
          "high": 0.2423,
          "low": 0.2387,
          "close": 0.2396,
          "volume": 1133685.0,
          "close_time": 1757894399999,
          "quote_volume": 273104.7728,
          "trades": 1861,
          "taker_buy_base": 439108.0,
          "taker_buy_quote": 105833.8175
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.2395,
          "high": 0.2415,
          "low": 0.2378,
          "close": 0.2413,
          "volume": 1033126.0,
          "close_time": 1757908799999,
          "quote_volume": 247916.9902,
          "trades": 1908,
          "taker_buy_base": 583051.0,
          "taker_buy_quote": 140197.6176
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.2411,
          "high": 0.2432,
          "low": 0.2361,
          "close": 0.2369,
          "volume": 1637685.0,
          "close_time": 1757923199999,
          "quote_volume": 393001.5336,
          "trades": 2929,
          "taker_buy_base": 696947.0,
          "taker_buy_quote": 167257.0055
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.2367,
          "high": 0.2368,
          "low": 0.2298,
          "close": 0.2328,
          "volume": 3397754.0,
          "close_time": 1757937599999,
          "quote_volume": 790027.8439,
          "trades": 5038,
          "taker_buy_base": 1527051.0,
          "taker_buy_quote": 355016.1977
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.2328,
          "high": 0.234,
          "low": 0.2286,
          "close": 0.2305,
          "volume": 2290836.0,
          "close_time": 1757951999999,
          "quote_volume": 531047.1544,
          "trades": 3833,
          "taker_buy_base": 892265.0,
          "taker_buy_quote": 207020.6888
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.2302,
          "high": 0.233,
          "low": 0.2282,
          "close": 0.2321,
          "volume": 1453337.0,
          "close_time": 1757966399999,
          "quote_volume": 334618.8823,
          "trades": 2163,
          "taker_buy_base": 694771.0,
          "taker_buy_quote": 160151.5323
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.2321,
          "high": 0.2331,
          "low": 0.2312,
          "close": 0.2328,
          "volume": 1129483.0,
          "close_time": 1757980799999,
          "quote_volume": 262208.3531,
          "trades": 1146,
          "taker_buy_base": 478305.0,
          "taker_buy_quote": 111160.5081
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.2329,
          "high": 0.2332,
          "low": 0.2314,
          "close": 0.2315,
          "volume": 560827.0,
          "close_time": 1757995199999,
          "quote_volume": 130227.8975,
          "trades": 1179,
          "taker_buy_base": 278415.0,
          "taker_buy_quote": 64662.9214
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.2316,
          "high": 0.2337,
          "low": 0.2293,
          "close": 0.2333,
          "volume": 1336193.0,
          "close_time": 1758009599999,
          "quote_volume": 310020.9114,
          "trades": 2116,
          "taker_buy_base": 576283.0,
          "taker_buy_quote": 133871.0731
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.2335,
          "high": 0.2357,
          "low": 0.2334,
          "close": 0.2355,
          "volume": 2432115.0,
          "close_time": 1758023999999,
          "quote_volume": 571027.4755,
          "trades": 2626,
          "taker_buy_base": 1130631.0,
          "taker_buy_quote": 265472.0686
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.2355,
          "high": 0.2382,
          "low": 0.2334,
          "close": 0.2376,
          "volume": 2978672.0,
          "close_time": 1758038399999,
          "quote_volume": 701937.6775,
          "trades": 3594,
          "taker_buy_base": 1478503.0,
          "taker_buy_quote": 348628.5286
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.2377,
          "high": 0.2402,
          "low": 0.2318,
          "close": 0.2387,
          "volume": 3508675.0,
          "close_time": 1758052799999,
          "quote_volume": 836378.4773,
          "trades": 3985,
          "taker_buy_base": 1463353.0,
          "taker_buy_quote": 349238.629
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.2388,
          "high": 0.2395,
          "low": 0.2362,
          "close": 0.2375,
          "volume": 1768491.0,
          "close_time": 1758067199999,
          "quote_volume": 421302.1094,
          "trades": 1700,
          "taker_buy_base": 610481.0,
          "taker_buy_quote": 145601.5368
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.2376,
          "high": 0.2388,
          "low": 0.2362,
          "close": 0.2363,
          "volume": 783091.0,
          "close_time": 1758081599999,
          "quote_volume": 186016.8067,
          "trades": 1363,
          "taker_buy_base": 493197.0,
          "taker_buy_quote": 117219.424
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.2364,
          "high": 0.2384,
          "low": 0.2345,
          "close": 0.2382,
          "volume": 834979.0,
          "close_time": 1758095999999,
          "quote_volume": 197552.3843,
          "trades": 1592,
          "taker_buy_base": 398254.0,
          "taker_buy_quote": 94290.8521
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.2383,
          "high": 0.2383,
          "low": 0.2337,
          "close": 0.2343,
          "volume": 1548669.0,
          "close_time": 1758110399999,
          "quote_volume": 365038.6408,
          "trades": 1809,
          "taker_buy_base": 682699.0,
          "taker_buy_quote": 160976.5903
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.2342,
          "high": 0.2356,
          "low": 0.2331,
          "close": 0.2337,
          "volume": 1157578.0,
          "close_time": 1758124799999,
          "quote_volume": 271061.3564,
          "trades": 1613,
          "taker_buy_base": 668686.0,
          "taker_buy_quote": 156600.3391
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.2335,
          "high": 0.2407,
          "low": 0.2318,
          "close": 0.2406,
          "volume": 4015158.0,
          "close_time": 1758139199999,
          "quote_volume": 948524.3627,
          "trades": 6527,
          "taker_buy_base": 2215630.0,
          "taker_buy_quote": 524145.4032
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.2406,
          "high": 0.2472,
          "low": 0.2372,
          "close": 0.2443,
          "volume": 2219364.0,
          "close_time": 1758153599999,
          "quote_volume": 539182.9545,
          "trades": 4695,
          "taker_buy_base": 1196302.0,
          "taker_buy_quote": 290774.7598
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.2445,
          "high": 0.2471,
          "low": 0.2435,
          "close": 0.2458,
          "volume": 931850.0,
          "close_time": 1758167999999,
          "quote_volume": 228477.6972,
          "trades": 2058,
          "taker_buy_base": 523204.0,
          "taker_buy_quote": 128364.8391
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.2459,
          "high": 0.2462,
          "low": 0.2408,
          "close": 0.2423,
          "volume": 1706548.0,
          "close_time": 1758182399999,
          "quote_volume": 415754.384,
          "trades": 2184,
          "taker_buy_base": 887015.0,
          "taker_buy_quote": 216432.9408
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.2423,
          "high": 0.2461,
          "low": 0.2421,
          "close": 0.2447,
          "volume": 1631025.0,
          "close_time": 1758196799999,
          "quote_volume": 398266.0502,
          "trades": 1983,
          "taker_buy_base": 862736.0,
          "taker_buy_quote": 210536.5449
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.2448,
          "high": 0.2492,
          "low": 0.2436,
          "close": 0.2488,
          "volume": 1927054.0,
          "close_time": 1758211199999,
          "quote_volume": 476715.6121,
          "trades": 3126,
          "taker_buy_base": 1039757.0,
          "taker_buy_quote": 257255.7284
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.249,
          "high": 0.2508,
          "low": 0.2469,
          "close": 0.2485,
          "volume": 3166376.0,
          "close_time": 1758225599999,
          "quote_volume": 788334.802,
          "trades": 4154,
          "taker_buy_base": 1913092.0,
          "taker_buy_quote": 476122.2644
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.2483,
          "high": 0.2501,
          "low": 0.2454,
          "close": 0.2463,
          "volume": 2426747.0,
          "close_time": 1758239999999,
          "quote_volume": 601599.1576,
          "trades": 2127,
          "taker_buy_base": 843822.0,
          "taker_buy_quote": 209342.9568
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.2463,
          "high": 0.2492,
          "low": 0.2422,
          "close": 0.2424,
          "volume": 1557451.0,
          "close_time": 1758254399999,
          "quote_volume": 383237.171,
          "trades": 2467,
          "taker_buy_base": 747132.0,
          "taker_buy_quote": 184139.7413
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.2422,
          "high": 0.2437,
          "low": 0.2395,
          "close": 0.2416,
          "volume": 1448358.0,
          "close_time": 1758268799999,
          "quote_volume": 349807.6497,
          "trades": 2571,
          "taker_buy_base": 612524.0,
          "taker_buy_quote": 148118.0422
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.2415,
          "high": 0.2432,
          "low": 0.2385,
          "close": 0.2394,
          "volume": 1538838.0,
          "close_time": 1758283199999,
          "quote_volume": 370389.7355,
          "trades": 2115,
          "taker_buy_base": 864684.0,
          "taker_buy_quote": 208151.0472
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.2395,
          "high": 0.2418,
          "low": 0.2364,
          "close": 0.2381,
          "volume": 1489573.0,
          "close_time": 1758297599999,
          "quote_volume": 356416.2105,
          "trades": 2705,
          "taker_buy_base": 787663.0,
          "taker_buy_quote": 188648.1778
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.2381,
          "high": 0.2391,
          "low": 0.2353,
          "close": 0.2357,
          "volume": 1291835.0,
          "close_time": 1758311999999,
          "quote_volume": 306249.5887,
          "trades": 1951,
          "taker_buy_base": 438221.0,
          "taker_buy_quote": 104008.6325
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.2358,
          "high": 0.2368,
          "low": 0.2325,
          "close": 0.2342,
          "volume": 921437.0,
          "close_time": 1758326399999,
          "quote_volume": 216604.2309,
          "trades": 1946,
          "taker_buy_base": 367606.0,
          "taker_buy_quote": 86493.9586
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.2341,
          "high": 0.2354,
          "low": 0.2324,
          "close": 0.2344,
          "volume": 703277.0,
          "close_time": 1758340799999,
          "quote_volume": 164682.9687,
          "trades": 1301,
          "taker_buy_base": 370593.0,
          "taker_buy_quote": 86827.5104
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.2343,
          "high": 0.2377,
          "low": 0.2338,
          "close": 0.2375,
          "volume": 856004.0,
          "close_time": 1758355199999,
          "quote_volume": 202049.5865,
          "trades": 1208,
          "taker_buy_base": 483411.0,
          "taker_buy_quote": 114147.5271
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.2375,
          "high": 0.2375,
          "low": 0.2336,
          "close": 0.235,
          "volume": 620270.0,
          "close_time": 1758369599999,
          "quote_volume": 145752.6671,
          "trades": 1183,
          "taker_buy_base": 254700.0,
          "taker_buy_quote": 59852.7987
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.235,
          "high": 0.2387,
          "low": 0.234,
          "close": 0.2378,
          "volume": 1113498.0,
          "close_time": 1758383999999,
          "quote_volume": 262557.8822,
          "trades": 1956,
          "taker_buy_base": 657040.0,
          "taker_buy_quote": 155012.1492
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.2377,
          "high": 0.2384,
          "low": 0.2347,
          "close": 0.2352,
          "volume": 961342.0,
          "close_time": 1758398399999,
          "quote_volume": 227425.5872,
          "trades": 1544,
          "taker_buy_base": 442796.0,
          "taker_buy_quote": 104742.7804
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.2352,
          "high": 0.2379,
          "low": 0.2351,
          "close": 0.2357,
          "volume": 837559.0,
          "close_time": 1758412799999,
          "quote_volume": 198318.7709,
          "trades": 1201,
          "taker_buy_base": 438545.0,
          "taker_buy_quote": 103884.2403
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.2356,
          "high": 0.2365,
          "low": 0.2335,
          "close": 0.2356,
          "volume": 666026.0,
          "close_time": 1758427199999,
          "quote_volume": 156568.9377,
          "trades": 1076,
          "taker_buy_base": 257075.0,
          "taker_buy_quote": 60457.0079
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.2356,
          "high": 0.2378,
          "low": 0.2345,
          "close": 0.2362,
          "volume": 590082.0,
          "close_time": 1758441599999,
          "quote_volume": 139450.4204,
          "trades": 1111,
          "taker_buy_base": 338765.0,
          "taker_buy_quote": 80089.0175
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.2363,
          "high": 0.2368,
          "low": 0.2308,
          "close": 0.2321,
          "volume": 1953320.0,
          "close_time": 1758455999999,
          "quote_volume": 454494.7259,
          "trades": 2760,
          "taker_buy_base": 738232.0,
          "taker_buy_quote": 171945.7103
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.2321,
          "high": 0.2344,
          "low": 0.232,
          "close": 0.2327,
          "volume": 952559.0,
          "close_time": 1758470399999,
          "quote_volume": 222285.7522,
          "trades": 1516,
          "taker_buy_base": 512613.0,
          "taker_buy_quote": 119651.1593
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.2327,
          "high": 0.2332,
          "low": 0.23,
          "close": 0.2326,
          "volume": 2032186.0,
          "close_time": 1758484799999,
          "quote_volume": 469559.7928,
          "trades": 2285,
          "taker_buy_base": 798884.0,
          "taker_buy_quote": 184857.6882
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.2325,
          "high": 0.2328,
          "low": 0.2307,
          "close": 0.2312,
          "volume": 832113.0,
          "close_time": 1758499199999,
          "quote_volume": 192647.7877,
          "trades": 1467,
          "taker_buy_base": 420029.0,
          "taker_buy_quote": 97243.6283
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.2311,
          "high": 0.2324,
          "low": 0.2226,
          "close": 0.2244,
          "volume": 3621484.0,
          "close_time": 1758513599999,
          "quote_volume": 823289.0048,
          "trades": 6205,
          "taker_buy_base": 1238963.0,
          "taker_buy_quote": 281189.7367
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.2242,
          "high": 0.236,
          "low": 0.2023,
          "close": 0.2121,
          "volume": 8204352.0,
          "close_time": 1758527999999,
          "quote_volume": 1756676.4943,
          "trades": 10492,
          "taker_buy_base": 4064247.0,
          "taker_buy_quote": 870430.1512
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.2121,
          "high": 0.2139,
          "low": 0.2105,
          "close": 0.2122,
          "volume": 3123062.0,
          "close_time": 1758542399999,
          "quote_volume": 663229.6648,
          "trades": 3242,
          "taker_buy_base": 1455210.0,
          "taker_buy_quote": 309139.474
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.2124,
          "high": 0.2155,
          "low": 0.2113,
          "close": 0.2127,
          "volume": 3774172.0,
          "close_time": 1758556799999,
          "quote_volume": 805619.5307,
          "trades": 3303,
          "taker_buy_base": 1545836.0,
          "taker_buy_quote": 329975.1186
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.2127,
          "high": 0.2131,
          "low": 0.209,
          "close": 0.2099,
          "volume": 3131605.0,
          "close_time": 1758571199999,
          "quote_volume": 661043.8645,
          "trades": 3491,
          "taker_buy_base": 1422481.0,
          "taker_buy_quote": 300488.7819
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.2101,
          "high": 0.2143,
          "low": 0.2096,
          "close": 0.2141,
          "volume": 1500714.0,
          "close_time": 1758585599999,
          "quote_volume": 318609.3106,
          "trades": 2310,
          "taker_buy_base": 890950.0,
          "taker_buy_quote": 189277.5253
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.2141,
          "high": 0.215,
          "low": 0.2095,
          "close": 0.2133,
          "volume": 1719955.0,
          "close_time": 1758599999999,
          "quote_volume": 365533.6395,
          "trades": 2570,
          "taker_buy_base": 810886.0,
          "taker_buy_quote": 172405.876
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.2135,
          "high": 0.2178,
          "low": 0.2113,
          "close": 0.2157,
          "volume": 2035046.0,
          "close_time": 1758614399999,
          "quote_volume": 437803.7731,
          "trades": 3314,
          "taker_buy_base": 1053636.0,
          "taker_buy_quote": 226733.7787
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.2157,
          "high": 0.2177,
          "low": 0.215,
          "close": 0.2153,
          "volume": 1202998.0,
          "close_time": 1758628799999,
          "quote_volume": 259905.8282,
          "trades": 1857,
          "taker_buy_base": 546136.0,
          "taker_buy_quote": 118050.1986
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.2153,
          "high": 0.2174,
          "low": 0.2139,
          "close": 0.2166,
          "volume": 1664788.0,
          "close_time": 1758643199999,
          "quote_volume": 359371.1922,
          "trades": 3334,
          "taker_buy_base": 858500.0,
          "taker_buy_quote": 185342.2459
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.2168,
          "high": 0.218,
          "low": 0.2118,
          "close": 0.2123,
          "volume": 1972188.0,
          "close_time": 1758657599999,
          "quote_volume": 423556.8837,
          "trades": 3511,
          "taker_buy_base": 1077551.0,
          "taker_buy_quote": 231491.3736
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.2122,
          "high": 0.2143,
          "low": 0.2107,
          "close": 0.211,
          "volume": 986076.0,
          "close_time": 1758671999999,
          "quote_volume": 209650.3954,
          "trades": 2078,
          "taker_buy_base": 458398.0,
          "taker_buy_quote": 97545.6427
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.2111,
          "high": 0.2145,
          "low": 0.2095,
          "close": 0.2101,
          "volume": 1458150.0,
          "close_time": 1758686399999,
          "quote_volume": 309102.0226,
          "trades": 2942,
          "taker_buy_base": 701707.0,
          "taker_buy_quote": 148883.8939
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.2101,
          "high": 0.2154,
          "low": 0.2075,
          "close": 0.2151,
          "volume": 2171189.0,
          "close_time": 1758700799999,
          "quote_volume": 460551.4887,
          "trades": 3785,
          "taker_buy_base": 1022184.0,
          "taker_buy_quote": 217076.5712
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.2151,
          "high": 0.2171,
          "low": 0.2147,
          "close": 0.2167,
          "volume": 1568065.0,
          "close_time": 1758715199999,
          "quote_volume": 338446.4904,
          "trades": 1783,
          "taker_buy_base": 910826.0,
          "taker_buy_quote": 196550.7331
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.2167,
          "high": 0.2187,
          "low": 0.2149,
          "close": 0.2164,
          "volume": 2004202.0,
          "close_time": 1758729599999,
          "quote_volume": 434988.5819,
          "trades": 2925,
          "taker_buy_base": 1144327.0,
          "taker_buy_quote": 248442.3735
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.2164,
          "high": 0.2183,
          "low": 0.2157,
          "close": 0.2166,
          "volume": 1380112.0,
          "close_time": 1758743999999,
          "quote_volume": 299529.6453,
          "trades": 2152,
          "taker_buy_base": 876623.0,
          "taker_buy_quote": 190313.4318
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.2167,
          "high": 0.2167,
          "low": 0.2126,
          "close": 0.213,
          "volume": 838298.0,
          "close_time": 1758758399999,
          "quote_volume": 180088.1448,
          "trades": 1552,
          "taker_buy_base": 358024.0,
          "taker_buy_quote": 76974.0978
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.213,
          "high": 0.2135,
          "low": 0.2089,
          "close": 0.2106,
          "volume": 1889863.0,
          "close_time": 1758772799999,
          "quote_volume": 399182.2383,
          "trades": 3234,
          "taker_buy_base": 800227.0,
          "taker_buy_quote": 169113.1885
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.2105,
          "high": 0.2114,
          "low": 0.2061,
          "close": 0.2067,
          "volume": 3069852.0,
          "close_time": 1758787199999,
          "quote_volume": 638041.8435,
          "trades": 5124,
          "taker_buy_base": 1341822.0,
          "taker_buy_quote": 278937.9696
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.2068,
          "high": 0.2088,
          "low": 0.2051,
          "close": 0.2056,
          "volume": 2677125.0,
          "close_time": 1758801599999,
          "quote_volume": 554438.7127,
          "trades": 4125,
          "taker_buy_base": 1219418.0,
          "taker_buy_quote": 252589.6192
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.2057,
          "high": 0.2113,
          "low": 0.2022,
          "close": 0.2086,
          "volume": 4475201.0,
          "close_time": 1758815999999,
          "quote_volume": 928982.6083,
          "trades": 7087,
          "taker_buy_base": 2144551.0,
          "taker_buy_quote": 445535.8037
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.2086,
          "high": 0.2091,
          "low": 0.2001,
          "close": 0.2061,
          "volume": 6059355.0,
          "close_time": 1758830399999,
          "quote_volume": 1237291.4526,
          "trades": 7980,
          "taker_buy_base": 2736742.0,
          "taker_buy_quote": 559647.8508
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.2062,
          "high": 0.2069,
          "low": 0.2013,
          "close": 0.203,
          "volume": 3144707.0,
          "close_time": 1758844799999,
          "quote_volume": 643514.204,
          "trades": 4181,
          "taker_buy_base": 1357753.0,
          "taker_buy_quote": 278100.0176
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.2031,
          "high": 0.2069,
          "low": 0.2024,
          "close": 0.2055,
          "volume": 1472030.0,
          "close_time": 1758859199999,
          "quote_volume": 301816.6631,
          "trades": 2594,
          "taker_buy_base": 754975.0,
          "taker_buy_quote": 154890.2726
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.2056,
          "high": 0.206,
          "low": 0.2024,
          "close": 0.2039,
          "volume": 1799603.0,
          "close_time": 1758873599999,
          "quote_volume": 367436.3467,
          "trades": 3344,
          "taker_buy_base": 787567.0,
          "taker_buy_quote": 160867.4762
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.2039,
          "high": 0.205,
          "low": 0.2004,
          "close": 0.2025,
          "volume": 1956973.0,
          "close_time": 1758887999999,
          "quote_volume": 396965.4999,
          "trades": 3383,
          "taker_buy_base": 941754.0,
          "taker_buy_quote": 191021.8297
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.2024,
          "high": 0.2065,
          "low": 0.2003,
          "close": 0.2051,
          "volume": 3266687.0,
          "close_time": 1758902399999,
          "quote_volume": 667625.157,
          "trades": 5086,
          "taker_buy_base": 1742264.0,
          "taker_buy_quote": 356169.3784
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.2051,
          "high": 0.211,
          "low": 0.2049,
          "close": 0.209,
          "volume": 2831549.0,
          "close_time": 1758916799999,
          "quote_volume": 592154.6348,
          "trades": 4015,
          "taker_buy_base": 1607123.0,
          "taker_buy_quote": 336589.3802
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.2089,
          "high": 0.2096,
          "low": 0.2078,
          "close": 0.2087,
          "volume": 796788.0,
          "close_time": 1758931199999,
          "quote_volume": 166224.7582,
          "trades": 1471,
          "taker_buy_base": 383556.0,
          "taker_buy_quote": 80034.9146
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.2087,
          "high": 0.2087,
          "low": 0.2064,
          "close": 0.2068,
          "volume": 604744.0,
          "close_time": 1758945599999,
          "quote_volume": 125371.57,
          "trades": 1459,
          "taker_buy_base": 286083.0,
          "taker_buy_quote": 59326.4865
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.2068,
          "high": 0.2076,
          "low": 0.2058,
          "close": 0.2059,
          "volume": 1006693.0,
          "close_time": 1758959999999,
          "quote_volume": 208092.3677,
          "trades": 1462,
          "taker_buy_base": 668317.0,
          "taker_buy_quote": 138149.5561
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.206,
          "high": 0.2077,
          "low": 0.2043,
          "close": 0.207,
          "volume": 1041420.0,
          "close_time": 1758974399999,
          "quote_volume": 214595.7293,
          "trades": 1754,
          "taker_buy_base": 649934.0,
          "taker_buy_quote": 133967.5605
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.2071,
          "high": 0.2083,
          "low": 0.2058,
          "close": 0.2074,
          "volume": 616638.0,
          "close_time": 1758988799999,
          "quote_volume": 127759.5333,
          "trades": 1301,
          "taker_buy_base": 322359.0,
          "taker_buy_quote": 66820.1483
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.2074,
          "high": 0.2074,
          "low": 0.2045,
          "close": 0.2058,
          "volume": 722555.0,
          "close_time": 1759003199999,
          "quote_volume": 148746.6494,
          "trades": 1346,
          "taker_buy_base": 323242.0,
          "taker_buy_quote": 66529.5952
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.2058,
          "high": 0.2078,
          "low": 0.2053,
          "close": 0.2057,
          "volume": 588516.0,
          "close_time": 1759017599999,
          "quote_volume": 121466.9913,
          "trades": 1146,
          "taker_buy_base": 319753.0,
          "taker_buy_quote": 66020.2443
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.2058,
          "high": 0.2061,
          "low": 0.203,
          "close": 0.2036,
          "volume": 590988.0,
          "close_time": 1759031999999,
          "quote_volume": 120694.0346,
          "trades": 1324,
          "taker_buy_base": 261585.0,
          "taker_buy_quote": 53388.7231
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.2036,
          "high": 0.2039,
          "low": 0.2015,
          "close": 0.2026,
          "volume": 763702.0,
          "close_time": 1759046399999,
          "quote_volume": 154847.5748,
          "trades": 1336,
          "taker_buy_base": 368517.0,
          "taker_buy_quote": 74727.0974
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.2027,
          "high": 0.2031,
          "low": 0.2008,
          "close": 0.2014,
          "volume": 1194363.0,
          "close_time": 1759060799999,
          "quote_volume": 241069.4026,
          "trades": 1724,
          "taker_buy_base": 520238.0,
          "taker_buy_quote": 105050.8726
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.2013,
          "high": 0.2043,
          "low": 0.2001,
          "close": 0.204,
          "volume": 1458780.0,
          "close_time": 1759075199999,
          "quote_volume": 295390.3161,
          "trades": 1975,
          "taker_buy_base": 862928.0,
          "taker_buy_quote": 174794.3049
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.204,
          "high": 0.2058,
          "low": 0.2039,
          "close": 0.2046,
          "volume": 679535.0,
          "close_time": 1759089599999,
          "quote_volume": 139029.0819,
          "trades": 1500,
          "taker_buy_base": 357269.0,
          "taker_buy_quote": 73122.0685
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.2046,
          "high": 0.2089,
          "low": 0.2044,
          "close": 0.2081,
          "volume": 1685552.0,
          "close_time": 1759103999999,
          "quote_volume": 348566.707,
          "trades": 2789,
          "taker_buy_base": 965577.0,
          "taker_buy_quote": 199720.2461
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.2082,
          "high": 0.2087,
          "low": 0.207,
          "close": 0.2075,
          "volume": 704817.0,
          "close_time": 1759118399999,
          "quote_volume": 146511.9636,
          "trades": 1413,
          "taker_buy_base": 385933.0,
          "taker_buy_quote": 80242.0991
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.2076,
          "high": 0.2077,
          "low": 0.2051,
          "close": 0.206,
          "volume": 735157.0,
          "close_time": 1759132799999,
          "quote_volume": 151555.9997,
          "trades": 1522,
          "taker_buy_base": 338513.0,
          "taker_buy_quote": 69803.5521
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.2061,
          "high": 0.2078,
          "low": 0.2042,
          "close": 0.2052,
          "volume": 1474427.0,
          "close_time": 1759147199999,
          "quote_volume": 304538.0661,
          "trades": 2329,
          "taker_buy_base": 565062.0,
          "taker_buy_quote": 116648.9976
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.2051,
          "high": 0.2099,
          "low": 0.2035,
          "close": 0.2076,
          "volume": 3262772.0,
          "close_time": 1759161599999,
          "quote_volume": 672381.6398,
          "trades": 3748,
          "taker_buy_base": 1803861.0,
          "taker_buy_quote": 371844.2187
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.2076,
          "high": 0.2092,
          "low": 0.2052,
          "close": 0.2091,
          "volume": 1500903.0,
          "close_time": 1759175999999,
          "quote_volume": 311397.002,
          "trades": 2486,
          "taker_buy_base": 780032.0,
          "taker_buy_quote": 161941.6564
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.209,
          "high": 0.2107,
          "low": 0.2077,
          "close": 0.2077,
          "volume": 1503384.0,
          "close_time": 1759190399999,
          "quote_volume": 314753.3216,
          "trades": 2328,
          "taker_buy_base": 798995.0,
          "taker_buy_quote": 167351.554
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.2078,
          "high": 0.2084,
          "low": 0.2049,
          "close": 0.2054,
          "volume": 1396807.0,
          "close_time": 1759204799999,
          "quote_volume": 288308.2646,
          "trades": 2547,
          "taker_buy_base": 672198.0,
          "taker_buy_quote": 138702.0074
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.2053,
          "high": 0.2065,
          "low": 0.2039,
          "close": 0.2044,
          "volume": 1111277.0,
          "close_time": 1759219199999,
          "quote_volume": 228266.9819,
          "trades": 1648,
          "taker_buy_base": 464931.0,
          "taker_buy_quote": 95566.5731
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.2043,
          "high": 0.2045,
          "low": 0.2027,
          "close": 0.2044,
          "volume": 1272098.0,
          "close_time": 1759233599999,
          "quote_volume": 259111.5802,
          "trades": 1568,
          "taker_buy_base": 584684.0,
          "taker_buy_quote": 119098.8944
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.2043,
          "high": 0.2061,
          "low": 0.2012,
          "close": 0.203,
          "volume": 2695362.0,
          "close_time": 1759247999999,
          "quote_volume": 548714.3545,
          "trades": 3139,
          "taker_buy_base": 1324473.0,
          "taker_buy_quote": 269800.0522
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.2028,
          "high": 0.2099,
          "low": 0.2023,
          "close": 0.2095,
          "volume": 2508241.0,
          "close_time": 1759262399999,
          "quote_volume": 515850.8068,
          "trades": 3948,
          "taker_buy_base": 1397865.0,
          "taker_buy_quote": 287473.0776
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.2095,
          "high": 0.2104,
          "low": 0.2069,
          "close": 0.2081,
          "volume": 1630467.0,
          "close_time": 1759276799999,
          "quote_volume": 340994.9158,
          "trades": 2459,
          "taker_buy_base": 815008.0,
          "taker_buy_quote": 170517.6651
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.2082,
          "high": 0.2092,
          "low": 0.2056,
          "close": 0.2057,
          "volume": 1179426.0,
          "close_time": 1759291199999,
          "quote_volume": 244730.5052,
          "trades": 2372,
          "taker_buy_base": 540540.0,
          "taker_buy_quote": 112277.0229
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.2056,
          "high": 0.2091,
          "low": 0.2055,
          "close": 0.2079,
          "volume": 1084312.0,
          "close_time": 1759305599999,
          "quote_volume": 225335.4355,
          "trades": 2136,
          "taker_buy_base": 610005.0,
          "taker_buy_quote": 126795.8858
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.2078,
          "high": 0.2193,
          "low": 0.2077,
          "close": 0.2168,
          "volume": 4005235.0,
          "close_time": 1759319999999,
          "quote_volume": 864175.2708,
          "trades": 6606,
          "taker_buy_base": 2316451.0,
          "taker_buy_quote": 499456.0085
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.2169,
          "high": 0.2189,
          "low": 0.2151,
          "close": 0.2185,
          "volume": 1707456.0,
          "close_time": 1759334399999,
          "quote_volume": 370274.8073,
          "trades": 2409,
          "taker_buy_base": 900405.0,
          "taker_buy_quote": 195440.9774
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.2187,
          "high": 0.222,
          "low": 0.2172,
          "close": 0.2214,
          "volume": 2178524.0,
          "close_time": 1759348799999,
          "quote_volume": 478365.8801,
          "trades": 3090,
          "taker_buy_base": 1347991.0,
          "taker_buy_quote": 296153.8627
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.2214,
          "high": 0.2217,
          "low": 0.2193,
          "close": 0.2211,
          "volume": 922181.0,
          "close_time": 1759363199999,
          "quote_volume": 203228.1965,
          "trades": 2083,
          "taker_buy_base": 419175.0,
          "taker_buy_quote": 92401.3951
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.2211,
          "high": 0.225,
          "low": 0.2205,
          "close": 0.2236,
          "volume": 2254048.0,
          "close_time": 1759377599999,
          "quote_volume": 502081.1219,
          "trades": 3413,
          "taker_buy_base": 1273222.0,
          "taker_buy_quote": 283732.1469
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.2235,
          "high": 0.225,
          "low": 0.2228,
          "close": 0.223,
          "volume": 1172952.0,
          "close_time": 1759391999999,
          "quote_volume": 262611.5171,
          "trades": 1829,
          "taker_buy_base": 531446.0,
          "taker_buy_quote": 119009.8953
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.223,
          "high": 0.2255,
          "low": 0.223,
          "close": 0.2239,
          "volume": 1052648.0,
          "close_time": 1759406399999,
          "quote_volume": 235919.7386,
          "trades": 1172,
          "taker_buy_base": 673063.0,
          "taker_buy_quote": 150874.8448
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.2238,
          "high": 0.2252,
          "low": 0.2187,
          "close": 0.2215,
          "volume": 2058484.0,
          "close_time": 1759420799999,
          "quote_volume": 456415.613,
          "trades": 3098,
          "taker_buy_base": 995421.0,
          "taker_buy_quote": 220679.7362
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.2213,
          "high": 0.2277,
          "low": 0.2207,
          "close": 0.2268,
          "volume": 2823800.0,
          "close_time": 1759435199999,
          "quote_volume": 634109.2758,
          "trades": 3673,
          "taker_buy_base": 1542963.0,
          "taker_buy_quote": 346495.3946
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.2269,
          "high": 0.2271,
          "low": 0.2243,
          "close": 0.2252,
          "volume": 1650117.0,
          "close_time": 1759449599999,
          "quote_volume": 371957.6067,
          "trades": 2223,
          "taker_buy_base": 840252.0,
          "taker_buy_quote": 189424.2032
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.2253,
          "high": 0.2253,
          "low": 0.2213,
          "close": 0.2223,
          "volume": 1321726.0,
          "close_time": 1759463999999,
          "quote_volume": 294744.413,
          "trades": 2526,
          "taker_buy_base": 599519.0,
          "taker_buy_quote": 133767.9183
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.2223,
          "high": 0.2246,
          "low": 0.2217,
          "close": 0.2228,
          "volume": 808730.0,
          "close_time": 1759478399999,
          "quote_volume": 180529.8146,
          "trades": 1572,
          "taker_buy_base": 400495.0,
          "taker_buy_quote": 89430.5217
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.2228,
          "high": 0.2243,
          "low": 0.2217,
          "close": 0.2221,
          "volume": 1221664.0,
          "close_time": 1759492799999,
          "quote_volume": 272570.0164,
          "trades": 1798,
          "taker_buy_base": 546535.0,
          "taker_buy_quote": 122004.824
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.222,
          "high": 0.2282,
          "low": 0.2203,
          "close": 0.2267,
          "volume": 2615927.0,
          "close_time": 1759507199999,
          "quote_volume": 585348.7234,
          "trades": 3643,
          "taker_buy_base": 1408870.0,
          "taker_buy_quote": 315929.0177
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.2268,
          "high": 0.2311,
          "low": 0.2217,
          "close": 0.226,
          "volume": 5338079.0,
          "close_time": 1759521599999,
          "quote_volume": 1210152.4813,
          "trades": 8572,
          "taker_buy_base": 2498203.0,
          "taker_buy_quote": 566828.0284
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.2261,
          "high": 0.2267,
          "low": 0.2245,
          "close": 0.2249,
          "volume": 1033297.0,
          "close_time": 1759535999999,
          "quote_volume": 233271.1003,
          "trades": 1751,
          "taker_buy_base": 519335.0,
          "taker_buy_quote": 117295.4022
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.225,
          "high": 0.2255,
          "low": 0.2207,
          "close": 0.2217,
          "volume": 834788.0,
          "close_time": 1759550399999,
          "quote_volume": 185770.6931,
          "trades": 1735,
          "taker_buy_base": 311125.0,
          "taker_buy_quote": 69207.636
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.2216,
          "high": 0.2232,
          "low": 0.2208,
          "close": 0.2218,
          "volume": 940328.0,
          "close_time": 1759564799999,
          "quote_volume": 208797.7271,
          "trades": 1488,
          "taker_buy_base": 464392.0,
          "taker_buy_quote": 103162.8069
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.2219,
          "high": 0.222,
          "low": 0.2184,
          "close": 0.2189,
          "volume": 1437757.0,
          "close_time": 1759579199999,
          "quote_volume": 316575.2546,
          "trades": 2166,
          "taker_buy_base": 726162.0,
          "taker_buy_quote": 160006.6008
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.2188,
          "high": 0.2214,
          "low": 0.2162,
          "close": 0.2165,
          "volume": 1492805.0,
          "close_time": 1759593599999,
          "quote_volume": 326651.4079,
          "trades": 2768,
          "taker_buy_base": 723917.0,
          "taker_buy_quote": 158543.9054
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.2166,
          "high": 0.2178,
          "low": 0.216,
          "close": 0.2175,
          "volume": 776367.0,
          "close_time": 1759607999999,
          "quote_volume": 168398.2953,
          "trades": 1326,
          "taker_buy_base": 347482.0,
          "taker_buy_quote": 75386.4215
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.2176,
          "high": 0.2203,
          "low": 0.2174,
          "close": 0.2199,
          "volume": 2117808.0,
          "close_time": 1759622399999,
          "quote_volume": 464704.2904,
          "trades": 2042,
          "taker_buy_base": 681947.0,
          "taker_buy_quote": 149400.8214
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.2199,
          "high": 0.227,
          "low": 0.2189,
          "close": 0.2249,
          "volume": 1701647.0,
          "close_time": 1759636799999,
          "quote_volume": 379805.1663,
          "trades": 3077,
          "taker_buy_base": 1040564.0,
          "taker_buy_quote": 232664.2046
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.225,
          "high": 0.23,
          "low": 0.2242,
          "close": 0.2298,
          "volume": 2708298.0,
          "close_time": 1759651199999,
          "quote_volume": 614030.1398,
          "trades": 3726,
          "taker_buy_base": 1206593.0,
          "taker_buy_quote": 273714.1101
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.2297,
          "high": 0.2304,
          "low": 0.2225,
          "close": 0.2247,
          "volume": 4300683.0,
          "close_time": 1759665599999,
          "quote_volume": 970425.5495,
          "trades": 4045,
          "taker_buy_base": 2421492.0,
          "taker_buy_quote": 546292.1622
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.2246,
          "high": 0.2254,
          "low": 0.2223,
          "close": 0.2236,
          "volume": 3301810.0,
          "close_time": 1759679999999,
          "quote_volume": 737360.2729,
          "trades": 2576,
          "taker_buy_base": 1207606.0,
          "taker_buy_quote": 269998.9857
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.2236,
          "high": 0.2241,
          "low": 0.2178,
          "close": 0.2182,
          "volume": 2067767.0,
          "close_time": 1759694399999,
          "quote_volume": 457730.9705,
          "trades": 3372,
          "taker_buy_base": 990937.0,
          "taker_buy_quote": 219540.0369
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.218,
          "high": 0.2199,
          "low": 0.2175,
          "close": 0.2188,
          "volume": 848882.0,
          "close_time": 1759708799999,
          "quote_volume": 185861.3863,
          "trades": 1378,
          "taker_buy_base": 451782.0,
          "taker_buy_quote": 98951.033
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.2187,
          "high": 0.2208,
          "low": 0.2168,
          "close": 0.2188,
          "volume": 1343317.0,
          "close_time": 1759723199999,
          "quote_volume": 293995.3094,
          "trades": 2421,
          "taker_buy_base": 605665.0,
          "taker_buy_quote": 132686.8895
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.2186,
          "high": 0.2211,
          "low": 0.2161,
          "close": 0.219,
          "volume": 1905412.0,
          "close_time": 1759737599999,
          "quote_volume": 416280.3027,
          "trades": 2320,
          "taker_buy_base": 747905.0,
          "taker_buy_quote": 163665.302
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.2191,
          "high": 0.2232,
          "low": 0.2191,
          "close": 0.2213,
          "volume": 1802074.0,
          "close_time": 1759751999999,
          "quote_volume": 399864.969,
          "trades": 2537,
          "taker_buy_base": 1076773.0,
          "taker_buy_quote": 238982.939
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.2216,
          "high": 0.2302,
          "low": 0.2214,
          "close": 0.2296,
          "volume": 4409173.0,
          "close_time": 1759766399999,
          "quote_volume": 1000654.954,
          "trades": 5226,
          "taker_buy_base": 2262456.0,
          "taker_buy_quote": 512939.2122
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.2297,
          "high": 0.231,
          "low": 0.2281,
          "close": 0.2299,
          "volume": 1984968.0,
          "close_time": 1759780799999,
          "quote_volume": 455966.1473,
          "trades": 3001,
          "taker_buy_base": 934725.0,
          "taker_buy_quote": 214828.0569
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.23,
          "high": 0.231,
          "low": 0.2287,
          "close": 0.2294,
          "volume": 1483078.0,
          "close_time": 1759795199999,
          "quote_volume": 341052.6156,
          "trades": 2654,
          "taker_buy_base": 770620.0,
          "taker_buy_quote": 177273.03
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.2294,
          "high": 0.2303,
          "low": 0.2272,
          "close": 0.228,
          "volume": 1395717.0,
          "close_time": 1759809599999,
          "quote_volume": 318806.0761,
          "trades": 2201,
          "taker_buy_base": 741865.0,
          "taker_buy_quote": 169257.8929
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.228,
          "high": 0.2309,
          "low": 0.2243,
          "close": 0.2248,
          "volume": 2781973.0,
          "close_time": 1759823999999,
          "quote_volume": 631287.4036,
          "trades": 4336,
          "taker_buy_base": 1160716.0,
          "taker_buy_quote": 264038.8164
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.2249,
          "high": 0.2277,
          "low": 0.2225,
          "close": 0.2276,
          "volume": 3375180.0,
          "close_time": 1759838399999,
          "quote_volume": 761168.9238,
          "trades": 4244,
          "taker_buy_base": 2171948.0,
          "taker_buy_quote": 490302.3915
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.2274,
          "high": 0.23,
          "low": 0.2189,
          "close": 0.2205,
          "volume": 5367213.0,
          "close_time": 1759852799999,
          "quote_volume": 1201191.5773,
          "trades": 7799,
          "taker_buy_base": 2490054.0,
          "taker_buy_quote": 557858.2148
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.2203,
          "high": 0.2237,
          "low": 0.219,
          "close": 0.2201,
          "volume": 2454432.0,
          "close_time": 1759867199999,
          "quote_volume": 542560.1819,
          "trades": 3212,
          "taker_buy_base": 1337553.0,
          "taker_buy_quote": 295897.5669
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.2203,
          "high": 0.2228,
          "low": 0.2181,
          "close": 0.219,
          "volume": 974331.0,
          "close_time": 1759881599999,
          "quote_volume": 214955.3265,
          "trades": 1815,
          "taker_buy_base": 447724.0,
          "taker_buy_quote": 98805.8447
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.219,
          "high": 0.2211,
          "low": 0.2162,
          "close": 0.2171,
          "volume": 1155289.0,
          "close_time": 1759895999999,
          "quote_volume": 252974.4597,
          "trades": 1709,
          "taker_buy_base": 512726.0,
          "taker_buy_quote": 112366.7053
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.2171,
          "high": 0.2191,
          "low": 0.2156,
          "close": 0.2178,
          "volume": 1249899.0,
          "close_time": 1759910399999,
          "quote_volume": 271155.3928,
          "trades": 1763,
          "taker_buy_base": 624127.0,
          "taker_buy_quote": 135406.2025
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.2178,
          "high": 0.2205,
          "low": 0.2175,
          "close": 0.2184,
          "volume": 1064086.0,
          "close_time": 1759924799999,
          "quote_volume": 233034.7866,
          "trades": 1758,
          "taker_buy_base": 568017.0,
          "taker_buy_quote": 124436.5472
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.2183,
          "high": 0.2223,
          "low": 0.2172,
          "close": 0.2208,
          "volume": 2047676.0,
          "close_time": 1759939199999,
          "quote_volume": 450616.7884,
          "trades": 3085,
          "taker_buy_base": 1136589.0,
          "taker_buy_quote": 250147.5517
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.2206,
          "high": 0.2276,
          "low": 0.2204,
          "close": 0.2254,
          "volume": 4159135.0,
          "close_time": 1759953599999,
          "quote_volume": 935825.5905,
          "trades": 4177,
          "taker_buy_base": 2926281.0,
          "taker_buy_quote": 658367.7808
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.2253,
          "high": 0.2258,
          "low": 0.2236,
          "close": 0.2242,
          "volume": 1005320.0,
          "close_time": 1759967999999,
          "quote_volume": 225951.7328,
          "trades": 1337,
          "taker_buy_base": 437415.0,
          "taker_buy_quote": 98342.4722
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.2243,
          "high": 0.2245,
          "low": 0.2158,
          "close": 0.2183,
          "volume": 1700048.0,
          "close_time": 1759982399999,
          "quote_volume": 373196.4055,
          "trades": 3262,
          "taker_buy_base": 607685.0,
          "taker_buy_quote": 133454.5995
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.2182,
          "high": 0.2204,
          "low": 0.2163,
          "close": 0.2165,
          "volume": 1534703.0,
          "close_time": 1759996799999,
          "quote_volume": 335392.0047,
          "trades": 2014,
          "taker_buy_base": 573331.0,
          "taker_buy_quote": 125309.2679
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.2164,
          "high": 0.2179,
          "low": 0.2127,
          "close": 0.2168,
          "volume": 4895327.0,
          "close_time": 1760011199999,
          "quote_volume": 1054234.7997,
          "trades": 4494,
          "taker_buy_base": 2032185.0,
          "taker_buy_quote": 437529.2403
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.2167,
          "high": 0.2196,
          "low": 0.2143,
          "close": 0.2157,
          "volume": 2670335.0,
          "close_time": 1760025599999,
          "quote_volume": 579120.5031,
          "trades": 3252,
          "taker_buy_base": 1201072.0,
          "taker_buy_quote": 260454.494
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.2157,
          "high": 0.2187,
          "low": 0.2132,
          "close": 0.2176,
          "volume": 2130649.0,
          "close_time": 1760039999999,
          "quote_volume": 461009.8381,
          "trades": 2971,
          "taker_buy_base": 1064459.0,
          "taker_buy_quote": 230388.5476
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.2177,
          "high": 0.2225,
          "low": 0.217,
          "close": 0.2206,
          "volume": 1617265.0,
          "close_time": 1760054399999,
          "quote_volume": 354445.0455,
          "trades": 2458,
          "taker_buy_base": 822411.0,
          "taker_buy_quote": 180289.0455
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.2206,
          "high": 0.2242,
          "low": 0.2188,
          "close": 0.2223,
          "volume": 1078096.0,
          "close_time": 1760068799999,
          "quote_volume": 238785.4227,
          "trades": 2068,
          "taker_buy_base": 524511.0,
          "taker_buy_quote": 116293.6298
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.2223,
          "high": 0.224,
          "low": 0.2196,
          "close": 0.2198,
          "volume": 994537.0,
          "close_time": 1760083199999,
          "quote_volume": 220661.4728,
          "trades": 2022,
          "taker_buy_base": 400727.0,
          "taker_buy_quote": 88980.2365
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.2198,
          "high": 0.2229,
          "low": 0.2196,
          "close": 0.2218,
          "volume": 1176838.0,
          "close_time": 1760097599999,
          "quote_volume": 260323.3982,
          "trades": 2299,
          "taker_buy_base": 568969.0,
          "taker_buy_quote": 125818.0236
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.2218,
          "high": 0.2256,
          "low": 0.2098,
          "close": 0.2127,
          "volume": 4477296.0,
          "close_time": 1760111999999,
          "quote_volume": 973634.7106,
          "trades": 7731,
          "taker_buy_base": 2105192.0,
          "taker_buy_quote": 458093.8531
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.2126,
          "high": 0.2156,
          "low": 0.2048,
          "close": 0.2073,
          "volume": 5433727.0,
          "close_time": 1760126399999,
          "quote_volume": 1145539.2752,
          "trades": 6974,
          "taker_buy_base": 2230039.0,
          "taker_buy_quote": 469877.1916
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.2072,
          "high": 0.225,
          "low": 0.112,
          "close": 0.1756,
          "volume": 70896364.0,
          "close_time": 1760140799999,
          "quote_volume": 11602681.9244,
          "trades": 95293,
          "taker_buy_base": 30424985.0,
          "taker_buy_quote": 5003527.534
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.1758,
          "high": 0.1868,
          "low": 0.1741,
          "close": 0.1814,
          "volume": 12940048.0,
          "close_time": 1760155199999,
          "quote_volume": 2346041.8324,
          "trades": 18234,
          "taker_buy_base": 5377723.0,
          "taker_buy_quote": 971161.4149
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.1818,
          "high": 0.1855,
          "low": 0.1806,
          "close": 0.1841,
          "volume": 4769568.0,
          "close_time": 1760169599999,
          "quote_volume": 875066.3273,
          "trades": 5122,
          "taker_buy_base": 2440578.0,
          "taker_buy_quote": 447717.9583
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.1842,
          "high": 0.1932,
          "low": 0.1836,
          "close": 0.1893,
          "volume": 6515641.0,
          "close_time": 1760183999999,
          "quote_volume": 1236585.0321,
          "trades": 6855,
          "taker_buy_base": 3271630.0,
          "taker_buy_quote": 621046.9243
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.1892,
          "high": 0.1923,
          "low": 0.186,
          "close": 0.1908,
          "volume": 3302278.0,
          "close_time": 1760198399999,
          "quote_volume": 621554.1084,
          "trades": 4428,
          "taker_buy_base": 1496918.0,
          "taker_buy_quote": 282167.3749
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.191,
          "high": 0.1915,
          "low": 0.1824,
          "close": 0.1837,
          "volume": 4359111.0,
          "close_time": 1760212799999,
          "quote_volume": 812983.9534,
          "trades": 4624,
          "taker_buy_base": 2504097.0,
          "taker_buy_quote": 464914.6982
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.1834,
          "high": 0.184,
          "low": 0.1766,
          "close": 0.182,
          "volume": 3440794.0,
          "close_time": 1760227199999,
          "quote_volume": 621954.7541,
          "trades": 6221,
          "taker_buy_base": 1812363.0,
          "taker_buy_quote": 327911.6584
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.1819,
          "high": 0.1859,
          "low": 0.1791,
          "close": 0.1848,
          "volume": 2407760.0,
          "close_time": 1760241599999,
          "quote_volume": 437974.1757,
          "trades": 4437,
          "taker_buy_base": 1163997.0,
          "taker_buy_quote": 212049.908
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.1848,
          "high": 0.1912,
          "low": 0.1844,
          "close": 0.1906,
          "volume": 3095127.0,
          "close_time": 1760255999999,
          "quote_volume": 584817.5389,
          "trades": 4367,
          "taker_buy_base": 2003019.0,
          "taker_buy_quote": 378878.7705
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.1906,
          "high": 0.1915,
          "low": 0.1872,
          "close": 0.1896,
          "volume": 2268464.0,
          "close_time": 1760270399999,
          "quote_volume": 429376.1923,
          "trades": 3315,
          "taker_buy_base": 1029114.0,
          "taker_buy_quote": 195234.0823
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.1896,
          "high": 0.1999,
          "low": 0.1874,
          "close": 0.1995,
          "volume": 7180976.0,
          "close_time": 1760284799999,
          "quote_volume": 1400880.625,
          "trades": 9424,
          "taker_buy_base": 3728707.0,
          "taker_buy_quote": 727514.8488
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.1998,
          "high": 0.2059,
          "low": 0.1996,
          "close": 0.2055,
          "volume": 4663593.0,
          "close_time": 1760299199999,
          "quote_volume": 946206.5375,
          "trades": 7278,
          "taker_buy_base": 2555449.0,
          "taker_buy_quote": 518728.015
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.2055,
          "high": 0.2075,
          "low": 0.201,
          "close": 0.2028,
          "volume": 2547070.0,
          "close_time": 1760313599999,
          "quote_volume": 519212.1707,
          "trades": 5018,
          "taker_buy_base": 1292819.0,
          "taker_buy_quote": 263724.3503
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.2027,
          "high": 0.2043,
          "low": 0.2001,
          "close": 0.2005,
          "volume": 1995911.0,
          "close_time": 1760327999999,
          "quote_volume": 402591.3422,
          "trades": 3658,
          "taker_buy_base": 936854.0,
          "taker_buy_quote": 189057.447
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.2006,
          "high": 0.2069,
          "low": 0.1997,
          "close": 0.2039,
          "volume": 2391870.0,
          "close_time": 1760342399999,
          "quote_volume": 485782.254,
          "trades": 4057,
          "taker_buy_base": 1204394.0,
          "taker_buy_quote": 244694.1441
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.2039,
          "high": 0.2077,
          "low": 0.1988,
          "close": 0.2027,
          "volume": 5102543.0,
          "close_time": 1760356799999,
          "quote_volume": 1041071.4469,
          "trades": 8218,
          "taker_buy_base": 2697363.0,
          "taker_buy_quote": 550759.3848
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.2027,
          "high": 0.2079,
          "low": 0.201,
          "close": 0.206,
          "volume": 7261585.0,
          "close_time": 1760371199999,
          "quote_volume": 1480515.5887,
          "trades": 12960,
          "taker_buy_base": 3916533.0,
          "taker_buy_quote": 798717.8405
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.2059,
          "high": 0.2142,
          "low": 0.2045,
          "close": 0.2139,
          "volume": 5449395.0,
          "close_time": 1760385599999,
          "quote_volume": 1141323.5978,
          "trades": 8416,
          "taker_buy_base": 3228767.0,
          "taker_buy_quote": 676359.221
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.2139,
          "high": 0.215,
          "low": 0.2121,
          "close": 0.2133,
          "volume": 2673115.0,
          "close_time": 1760399999999,
          "quote_volume": 571266.0829,
          "trades": 3600,
          "taker_buy_base": 986545.0,
          "taker_buy_quote": 211019.4978
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.2132,
          "high": 0.2143,
          "low": 0.2059,
          "close": 0.2067,
          "volume": 1679064.0,
          "close_time": 1760414399999,
          "quote_volume": 353570.5306,
          "trades": 3413,
          "taker_buy_base": 558703.0,
          "taker_buy_quote": 117591.3897
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.2068,
          "high": 0.2075,
          "low": 0.1925,
          "close": 0.1953,
          "volume": 8482138.0,
          "close_time": 1760428799999,
          "quote_volume": 1684811.6217,
          "trades": 10307,
          "taker_buy_base": 3762573.0,
          "taker_buy_quote": 744962.3791
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.1953,
          "high": 0.198,
          "low": 0.1914,
          "close": 0.1959,
          "volume": 3410100.0,
          "close_time": 1760443199999,
          "quote_volume": 663669.8996,
          "trades": 5582,
          "taker_buy_base": 1990093.0,
          "taker_buy_quote": 386754.5373
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.1959,
          "high": 0.2039,
          "low": 0.1911,
          "close": 0.2039,
          "volume": 5141987.0,
          "close_time": 1760457599999,
          "quote_volume": 1009685.2739,
          "trades": 9027,
          "taker_buy_base": 2692037.0,
          "taker_buy_quote": 530186.5601
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.2039,
          "high": 0.2073,
          "low": 0.1995,
          "close": 0.2035,
          "volume": 5665749.0,
          "close_time": 1760471999999,
          "quote_volume": 1154038.2809,
          "trades": 8593,
          "taker_buy_base": 2571598.0,
          "taker_buy_quote": 524283.1525
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.2036,
          "high": 0.2066,
          "low": 0.2025,
          "close": 0.2054,
          "volume": 1456194.0,
          "close_time": 1760486399999,
          "quote_volume": 298207.829,
          "trades": 2804,
          "taker_buy_base": 798665.0,
          "taker_buy_quote": 163572.6122
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.2054,
          "high": 0.2063,
          "low": 0.2018,
          "close": 0.2028,
          "volume": 1538406.0,
          "close_time": 1760500799999,
          "quote_volume": 313726.7374,
          "trades": 2930,
          "taker_buy_base": 669626.0,
          "taker_buy_quote": 136806.1268
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.2029,
          "high": 0.206,
          "low": 0.2011,
          "close": 0.2047,
          "volume": 1451255.0,
          "close_time": 1760515199999,
          "quote_volume": 295581.5602,
          "trades": 2993,
          "taker_buy_base": 699687.0,
          "taker_buy_quote": 142723.9099
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.2046,
          "high": 0.2087,
          "low": 0.2017,
          "close": 0.2032,
          "volume": 1633200.0,
          "close_time": 1760529599999,
          "quote_volume": 335286.495,
          "trades": 3408,
          "taker_buy_base": 850404.0,
          "taker_buy_quote": 174801.556
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.2032,
          "high": 0.2038,
          "low": 0.1963,
          "close": 0.1974,
          "volume": 4466100.0,
          "close_time": 1760543999999,
          "quote_volume": 896897.0863,
          "trades": 5899,
          "taker_buy_base": 2474146.0,
          "taker_buy_quote": 498342.1696
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.1972,
          "high": 0.2,
          "low": 0.1954,
          "close": 0.1973,
          "volume": 2177773.0,
          "close_time": 1760558399999,
          "quote_volume": 430675.3873,
          "trades": 3726,
          "taker_buy_base": 1077594.0,
          "taker_buy_quote": 213424.1744
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.1972,
          "high": 0.1982,
          "low": 0.1936,
          "close": 0.1965,
          "volume": 2500769.0,
          "close_time": 1760572799999,
          "quote_volume": 489545.0732,
          "trades": 3230,
          "taker_buy_base": 1025099.0,
          "taker_buy_quote": 200816.6781
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.1966,
          "high": 0.1984,
          "low": 0.1953,
          "close": 0.1954,
          "volume": 826970.0,
          "close_time": 1760587199999,
          "quote_volume": 162663.0541,
          "trades": 1820,
          "taker_buy_base": 361604.0,
          "taker_buy_quote": 71155.4938
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.1954,
          "high": 0.198,
          "low": 0.194,
          "close": 0.196,
          "volume": 1223851.0,
          "close_time": 1760601599999,
          "quote_volume": 240033.3101,
          "trades": 2353,
          "taker_buy_base": 659053.0,
          "taker_buy_quote": 129316.8596
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.1963,
          "high": 0.1989,
          "low": 0.1898,
          "close": 0.1978,
          "volume": 2772451.0,
          "close_time": 1760615999999,
          "quote_volume": 539122.2377,
          "trades": 4969,
          "taker_buy_base": 1377150.0,
          "taker_buy_quote": 268456.6789
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.1978,
          "high": 0.1992,
          "low": 0.1892,
          "close": 0.1901,
          "volume": 4062092.0,
          "close_time": 1760630399999,
          "quote_volume": 789166.9255,
          "trades": 6534,
          "taker_buy_base": 2077337.0,
          "taker_buy_quote": 403537.2861
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.19,
          "high": 0.1947,
          "low": 0.1842,
          "close": 0.1858,
          "volume": 5226107.0,
          "close_time": 1760644799999,
          "quote_volume": 987250.2227,
          "trades": 8193,
          "taker_buy_base": 2341977.0,
          "taker_buy_quote": 442855.1894
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.1862,
          "high": 0.1868,
          "low": 0.1828,
          "close": 0.1851,
          "volume": 2187168.0,
          "close_time": 1760659199999,
          "quote_volume": 404120.5302,
          "trades": 3463,
          "taker_buy_base": 1043288.0,
          "taker_buy_quote": 192887.9462
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.1851,
          "high": 0.1881,
          "low": 0.1832,
          "close": 0.1859,
          "volume": 2376969.0,
          "close_time": 1760673599999,
          "quote_volume": 440212.9843,
          "trades": 3732,
          "taker_buy_base": 1117829.0,
          "taker_buy_quote": 207619.662
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.1861,
          "high": 0.1861,
          "low": 0.1725,
          "close": 0.1728,
          "volume": 4687378.0,
          "close_time": 1760687999999,
          "quote_volume": 836225.1963,
          "trades": 6116,
          "taker_buy_base": 2106689.0,
          "taker_buy_quote": 376414.8704
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.1732,
          "high": 0.1786,
          "low": 0.1698,
          "close": 0.1775,
          "volume": 9094441.0,
          "close_time": 1760702399999,
          "quote_volume": 1579378.7526,
          "trades": 11312,
          "taker_buy_base": 4458804.0,
          "taker_buy_quote": 775751.1423
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.1775,
          "high": 0.1787,
          "low": 0.1737,
          "close": 0.1781,
          "volume": 5067165.0,
          "close_time": 1760716799999,
          "quote_volume": 894137.1449,
          "trades": 7156,
          "taker_buy_base": 2676321.0,
          "taker_buy_quote": 472606.9642
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.1781,
          "high": 0.1807,
          "low": 0.1762,
          "close": 0.177,
          "volume": 3514083.0,
          "close_time": 1760731199999,
          "quote_volume": 625567.8131,
          "trades": 5389,
          "taker_buy_base": 1732370.0,
          "taker_buy_quote": 308540.6406
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.1771,
          "high": 0.1799,
          "low": 0.1765,
          "close": 0.1774,
          "volume": 1250497.0,
          "close_time": 1760745599999,
          "quote_volume": 222867.7211,
          "trades": 2012,
          "taker_buy_base": 708754.0,
          "taker_buy_quote": 126367.0262
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.1773,
          "high": 0.1806,
          "low": 0.1768,
          "close": 0.1787,
          "volume": 718163.0,
          "close_time": 1760759999999,
          "quote_volume": 128413.6494,
          "trades": 1566,
          "taker_buy_base": 355015.0,
          "taker_buy_quote": 63467.5952
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.1787,
          "high": 0.1812,
          "low": 0.1772,
          "close": 0.1789,
          "volume": 1093750.0,
          "close_time": 1760774399999,
          "quote_volume": 195833.0055,
          "trades": 1995,
          "taker_buy_base": 580920.0,
          "taker_buy_quote": 104115.642
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.1789,
          "high": 0.181,
          "low": 0.1781,
          "close": 0.1807,
          "volume": 883076.0,
          "close_time": 1760788799999,
          "quote_volume": 158479.4964,
          "trades": 1681,
          "taker_buy_base": 456425.0,
          "taker_buy_quote": 81953.089
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.1808,
          "high": 0.1815,
          "low": 0.1773,
          "close": 0.1784,
          "volume": 1181650.0,
          "close_time": 1760803199999,
          "quote_volume": 211854.996,
          "trades": 1684,
          "taker_buy_base": 574003.0,
          "taker_buy_quote": 103033.582
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.1784,
          "high": 0.1806,
          "low": 0.1768,
          "close": 0.1804,
          "volume": 2022681.0,
          "close_time": 1760817599999,
          "quote_volume": 363056.1288,
          "trades": 1701,
          "taker_buy_base": 648528.0,
          "taker_buy_quote": 116016.1396
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.1804,
          "high": 0.1811,
          "low": 0.179,
          "close": 0.1798,
          "volume": 1698725.0,
          "close_time": 1760831999999,
          "quote_volume": 306201.9105,
          "trades": 1167,
          "taker_buy_base": 1338272.0,
          "taker_buy_quote": 241291.2447
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.1799,
          "high": 0.1808,
          "low": 0.1781,
          "close": 0.1804,
          "volume": 840326.0,
          "close_time": 1760846399999,
          "quote_volume": 150534.5659,
          "trades": 1630,
          "taker_buy_base": 455104.0,
          "taker_buy_quote": 81558.0405
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.1805,
          "high": 0.1806,
          "low": 0.1781,
          "close": 0.1791,
          "volume": 743013.0,
          "close_time": 1760860799999,
          "quote_volume": 133094.2604,
          "trades": 1174,
          "taker_buy_base": 319813.0,
          "taker_buy_quote": 57360.4533
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.1791,
          "high": 0.1851,
          "low": 0.1767,
          "close": 0.1837,
          "volume": 3864424.0,
          "close_time": 1760875199999,
          "quote_volume": 699662.7075,
          "trades": 4899,
          "taker_buy_base": 2324457.0,
          "taker_buy_quote": 421340.6441
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.1836,
          "high": 0.1876,
          "low": 0.1826,
          "close": 0.1863,
          "volume": 1953033.0,
          "close_time": 1760889599999,
          "quote_volume": 362582.2313,
          "trades": 2853,
          "taker_buy_base": 1011650.0,
          "taker_buy_quote": 187824.9655
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.1863,
          "high": 0.1885,
          "low": 0.1853,
          "close": 0.186,
          "volume": 1356557.0,
          "close_time": 1760903999999,
          "quote_volume": 253465.0329,
          "trades": 1960,
          "taker_buy_base": 729528.0,
          "taker_buy_quote": 136272.8449
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.1861,
          "high": 0.1861,
          "low": 0.1833,
          "close": 0.1836,
          "volume": 968903.0,
          "close_time": 1760918399999,
          "quote_volume": 179489.5444,
          "trades": 1726,
          "taker_buy_base": 515485.0,
          "taker_buy_quote": 95540.2345
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.1836,
          "high": 0.1884,
          "low": 0.1796,
          "close": 0.1878,
          "volume": 1392591.0,
          "close_time": 1760932799999,
          "quote_volume": 255330.8323,
          "trades": 3604,
          "taker_buy_base": 768118.0,
          "taker_buy_quote": 141250.6524
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.1878,
          "high": 0.1901,
          "low": 0.1864,
          "close": 0.1891,
          "volume": 1530795.0,
          "close_time": 1760947199999,
          "quote_volume": 288366.7751,
          "trades": 2678,
          "taker_buy_base": 740829.0,
          "taker_buy_quote": 139513.0325
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.1892,
          "high": 0.1905,
          "low": 0.1879,
          "close": 0.1888,
          "volume": 1032871.0,
          "close_time": 1760961599999,
          "quote_volume": 195057.1374,
          "trades": 2337,
          "taker_buy_base": 566988.0,
          "taker_buy_quote": 107135.7334
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.1888,
          "high": 0.1913,
          "low": 0.1882,
          "close": 0.1883,
          "volume": 1780356.0,
          "close_time": 1760975999999,
          "quote_volume": 337739.9503,
          "trades": 2733,
          "taker_buy_base": 850617.0,
          "taker_buy_quote": 161412.3949
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.1882,
          "high": 0.1901,
          "low": 0.1852,
          "close": 0.1893,
          "volume": 2570757.0,
          "close_time": 1760990399999,
          "quote_volume": 480506.6728,
          "trades": 3628,
          "taker_buy_base": 1117211.0,
          "taker_buy_quote": 209084.6875
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.1889,
          "high": 0.1904,
          "low": 0.1868,
          "close": 0.1868,
          "volume": 1982730.0,
          "close_time": 1761004799999,
          "quote_volume": 374142.789,
          "trades": 1643,
          "taker_buy_base": 1191868.0,
          "taker_buy_quote": 225074.9925
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.1867,
          "high": 0.1867,
          "low": 0.1821,
          "close": 0.1823,
          "volume": 1528525.0,
          "close_time": 1761019199999,
          "quote_volume": 281296.3408,
          "trades": 2253,
          "taker_buy_base": 651589.0,
          "taker_buy_quote": 119887.0429
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.1822,
          "high": 0.1823,
          "low": 0.1783,
          "close": 0.1799,
          "volume": 2468069.0,
          "close_time": 1761033599999,
          "quote_volume": 443609.0084,
          "trades": 2839,
          "taker_buy_base": 1201173.0,
          "taker_buy_quote": 215794.2545
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.1798,
          "high": 0.1811,
          "low": 0.1776,
          "close": 0.1806,
          "volume": 1749503.0,
          "close_time": 1761047999999,
          "quote_volume": 312975.5751,
          "trades": 2033,
          "taker_buy_base": 873181.0,
          "taker_buy_quote": 156200.5542
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.1806,
          "high": 0.1936,
          "low": 0.18,
          "close": 0.1929,
          "volume": 5355546.0,
          "close_time": 1761062399999,
          "quote_volume": 997286.055,
          "trades": 7491,
          "taker_buy_base": 3087794.0,
          "taker_buy_quote": 576393.7695
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.193,
          "high": 0.1954,
          "low": 0.1885,
          "close": 0.1897,
          "volume": 4329849.0,
          "close_time": 1761076799999,
          "quote_volume": 829789.3808,
          "trades": 5706,
          "taker_buy_base": 2195552.0,
          "taker_buy_quote": 421365.266
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.1899,
          "high": 0.1899,
          "low": 0.1808,
          "close": 0.1813,
          "volume": 2766706.0,
          "close_time": 1761091199999,
          "quote_volume": 514609.438,
          "trades": 3788,
          "taker_buy_base": 1128525.0,
          "taker_buy_quote": 210033.4297
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.1812,
          "high": 0.1824,
          "low": 0.1793,
          "close": 0.1814,
          "volume": 1571689.0,
          "close_time": 1761105599999,
          "quote_volume": 284662.5097,
          "trades": 2304,
          "taker_buy_base": 543356.0,
          "taker_buy_quote": 98337.1177
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.1813,
          "high": 0.1828,
          "low": 0.1788,
          "close": 0.1818,
          "volume": 1723735.0,
          "close_time": 1761119999999,
          "quote_volume": 311826.7311,
          "trades": 2623,
          "taker_buy_base": 921013.0,
          "taker_buy_quote": 166695.7349
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.1818,
          "high": 0.1824,
          "low": 0.1769,
          "close": 0.1813,
          "volume": 2353548.0,
          "close_time": 1761134399999,
          "quote_volume": 424356.0752,
          "trades": 2822,
          "taker_buy_base": 1153392.0,
          "taker_buy_quote": 208201.0536
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.1813,
          "high": 0.1848,
          "low": 0.1801,
          "close": 0.1818,
          "volume": 3793051.0,
          "close_time": 1761148799999,
          "quote_volume": 691523.8453,
          "trades": 4510,
          "taker_buy_base": 1946311.0,
          "taker_buy_quote": 354855.3338
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.1817,
          "high": 0.1829,
          "low": 0.1784,
          "close": 0.1802,
          "volume": 1920516.0,
          "close_time": 1761163199999,
          "quote_volume": 346861.8281,
          "trades": 2623,
          "taker_buy_base": 803650.0,
          "taker_buy_quote": 145156.6221
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.1802,
          "high": 0.1806,
          "low": 0.175,
          "close": 0.1785,
          "volume": 3399694.0,
          "close_time": 1761177599999,
          "quote_volume": 602184.4855,
          "trades": 4545,
          "taker_buy_base": 1618522.0,
          "taker_buy_quote": 286820.8346
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.1785,
          "high": 0.18,
          "low": 0.178,
          "close": 0.179,
          "volume": 852955.0,
          "close_time": 1761191999999,
          "quote_volume": 152738.2632,
          "trades": 1298,
          "taker_buy_base": 501608.0,
          "taker_buy_quote": 89857.6374
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.1791,
          "high": 0.1829,
          "low": 0.1789,
          "close": 0.1825,
          "volume": 1490657.0,
          "close_time": 1761206399999,
          "quote_volume": 270548.4797,
          "trades": 2035,
          "taker_buy_base": 774102.0,
          "taker_buy_quote": 140390.6319
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.1825,
          "high": 0.1835,
          "low": 0.1807,
          "close": 0.1809,
          "volume": 1264935.0,
          "close_time": 1761220799999,
          "quote_volume": 230727.768,
          "trades": 1692,
          "taker_buy_base": 731539.0,
          "taker_buy_quote": 133500.2346
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.1806,
          "high": 0.1844,
          "low": 0.1795,
          "close": 0.1826,
          "volume": 1644530.0,
          "close_time": 1761235199999,
          "quote_volume": 299375.1051,
          "trades": 3019,
          "taker_buy_base": 877944.0,
          "taker_buy_quote": 160078.0748
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.1828,
          "high": 0.1859,
          "low": 0.1824,
          "close": 0.1835,
          "volume": 1677448.0,
          "close_time": 1761249599999,
          "quote_volume": 308830.5673,
          "trades": 2905,
          "taker_buy_base": 852084.0,
          "taker_buy_quote": 157088.9226
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.1836,
          "high": 0.1836,
          "low": 0.1805,
          "close": 0.1814,
          "volume": 821652.0,
          "close_time": 1761263999999,
          "quote_volume": 149284.1875,
          "trades": 1543,
          "taker_buy_base": 350321.0,
          "taker_buy_quote": 63624.3719
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.1816,
          "high": 0.1825,
          "low": 0.1807,
          "close": 0.1814,
          "volume": 1215534.0,
          "close_time": 1761278399999,
          "quote_volume": 220652.0282,
          "trades": 1198,
          "taker_buy_base": 630092.0,
          "taker_buy_quote": 114417.4615
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.1812,
          "high": 0.1855,
          "low": 0.181,
          "close": 0.1841,
          "volume": 1311018.0,
          "close_time": 1761292799999,
          "quote_volume": 241611.9588,
          "trades": 1795,
          "taker_buy_base": 774110.0,
          "taker_buy_quote": 142626.242
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.1842,
          "high": 0.1862,
          "low": 0.1819,
          "close": 0.1836,
          "volume": 1178799.0,
          "close_time": 1761307199999,
          "quote_volume": 217280.7581,
          "trades": 1545,
          "taker_buy_base": 578857.0,
          "taker_buy_quote": 106797.6668
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.1837,
          "high": 0.1873,
          "low": 0.1809,
          "close": 0.1816,
          "volume": 4090854.0,
          "close_time": 1761321599999,
          "quote_volume": 752559.0761,
          "trades": 4063,
          "taker_buy_base": 1889260.0,
          "taker_buy_quote": 347303.0703
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.1816,
          "high": 0.1847,
          "low": 0.1806,
          "close": 0.1843,
          "volume": 1001118.0,
          "close_time": 1761335999999,
          "quote_volume": 182412.5159,
          "trades": 1623,
          "taker_buy_base": 547910.0,
          "taker_buy_quote": 99962.2284
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.1843,
          "high": 0.1864,
          "low": 0.1842,
          "close": 0.1857,
          "volume": 1007027.0,
          "close_time": 1761350399999,
          "quote_volume": 186945.791,
          "trades": 1466,
          "taker_buy_base": 542051.0,
          "taker_buy_quote": 100658.1135
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.1857,
          "high": 0.186,
          "low": 0.1833,
          "close": 0.1833,
          "volume": 594884.0,
          "close_time": 1761364799999,
          "quote_volume": 109817.1248,
          "trades": 1213,
          "taker_buy_base": 273973.0,
          "taker_buy_quote": 50585.7154
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.1834,
          "high": 0.1845,
          "low": 0.1829,
          "close": 0.1832,
          "volume": 973634.0,
          "close_time": 1761379199999,
          "quote_volume": 178742.3102,
          "trades": 1355,
          "taker_buy_base": 455575.0,
          "taker_buy_quote": 83668.9899
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.1834,
          "high": 0.1845,
          "low": 0.1824,
          "close": 0.183,
          "volume": 1665612.0,
          "close_time": 1761393599999,
          "quote_volume": 305017.1128,
          "trades": 1505,
          "taker_buy_base": 1204093.0,
          "taker_buy_quote": 220335.9084
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.183,
          "high": 0.1857,
          "low": 0.1829,
          "close": 0.1852,
          "volume": 1292367.0,
          "close_time": 1761407999999,
          "quote_volume": 238196.2235,
          "trades": 1785,
          "taker_buy_base": 796597.0,
          "taker_buy_quote": 146852.0154
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.1853,
          "high": 0.1866,
          "low": 0.1847,
          "close": 0.1864,
          "volume": 1160380.0,
          "close_time": 1761422399999,
          "quote_volume": 215365.6389,
          "trades": 1897,
          "taker_buy_base": 601440.0,
          "taker_buy_quote": 111617.481
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.1864,
          "high": 0.1871,
          "low": 0.1849,
          "close": 0.1852,
          "volume": 810339.0,
          "close_time": 1761436799999,
          "quote_volume": 150698.4879,
          "trades": 1293,
          "taker_buy_base": 362655.0,
          "taker_buy_quote": 67440.3546
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1853,
          "high": 0.1856,
          "low": 0.1831,
          "close": 0.1834,
          "volume": 995282.0,
          "close_time": 1761451199999,
          "quote_volume": 183783.0018,
          "trades": 1143,
          "taker_buy_base": 500366.0,
          "taker_buy_quote": 92413.3463
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.1834,
          "high": 0.1855,
          "low": 0.1834,
          "close": 0.1855,
          "volume": 726178.0,
          "close_time": 1761465599999,
          "quote_volume": 134182.7227,
          "trades": 785,
          "taker_buy_base": 386898.0,
          "taker_buy_quote": 71454.701
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.1856,
          "high": 0.1897,
          "low": 0.1856,
          "close": 0.1891,
          "volume": 2188576.0,
          "close_time": 1761479999999,
          "quote_volume": 410058.2778,
          "trades": 2337,
          "taker_buy_base": 953203.0,
          "taker_buy_quote": 178814.1267
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.1891,
          "high": 0.1908,
          "low": 0.189,
          "close": 0.1897,
          "volume": 1304260.0,
          "close_time": 1761494399999,
          "quote_volume": 247363.7061,
          "trades": 2250,
          "taker_buy_base": 652202.0,
          "taker_buy_quote": 123739.9882
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.1898,
          "high": 0.1898,
          "low": 0.188,
          "close": 0.1882,
          "volume": 964650.0,
          "close_time": 1761508799999,
          "quote_volume": 182090.5478,
          "trades": 1433,
          "taker_buy_base": 502545.0,
          "taker_buy_quote": 94889.1982
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.1882,
          "high": 0.1921,
          "low": 0.187,
          "close": 0.1907,
          "volume": 1518722.0,
          "close_time": 1761523199999,
          "quote_volume": 288864.8505,
          "trades": 2703,
          "taker_buy_base": 956362.0,
          "taker_buy_quote": 181878.2498
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.1908,
          "high": 0.1935,
          "low": 0.1904,
          "close": 0.1922,
          "volume": 1207835.0,
          "close_time": 1761537599999,
          "quote_volume": 231918.8686,
          "trades": 1675,
          "taker_buy_base": 690746.0,
          "taker_buy_quote": 132706.4977
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.1921,
          "high": 0.1934,
          "low": 0.1894,
          "close": 0.1912,
          "volume": 1776819.0,
          "close_time": 1761551999999,
          "quote_volume": 340347.01,
          "trades": 2121,
          "taker_buy_base": 679874.0,
          "taker_buy_quote": 130364.7772
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.1911,
          "high": 0.1915,
          "low": 0.1865,
          "close": 0.1884,
          "volume": 3405389.0,
          "close_time": 1761566399999,
          "quote_volume": 640838.7013,
          "trades": 3236,
          "taker_buy_base": 2009126.0,
          "taker_buy_quote": 377878.1283
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.1883,
          "high": 0.1898,
          "low": 0.1858,
          "close": 0.1891,
          "volume": 1954160.0,
          "close_time": 1761580799999,
          "quote_volume": 366786.119,
          "trades": 2553,
          "taker_buy_base": 986637.0,
          "taker_buy_quote": 185337.7576
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.1892,
          "high": 0.1921,
          "low": 0.1885,
          "close": 0.1887,
          "volume": 1497618.0,
          "close_time": 1761595199999,
          "quote_volume": 285780.449,
          "trades": 2454,
          "taker_buy_base": 670594.0,
          "taker_buy_quote": 127969.5041
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.1886,
          "high": 0.1886,
          "low": 0.1842,
          "close": 0.1858,
          "volume": 1827078.0,
          "close_time": 1761609599999,
          "quote_volume": 340846.3958,
          "trades": 2564,
          "taker_buy_base": 703097.0,
          "taker_buy_quote": 131159.701
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1855,
          "high": 0.1884,
          "low": 0.1852,
          "close": 0.1872,
          "volume": 1460809.0,
          "close_time": 1761623999999,
          "quote_volume": 273198.339,
          "trades": 2236,
          "taker_buy_base": 780223.0,
          "taker_buy_quote": 145970.4319
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.1872,
          "high": 0.1993,
          "low": 0.1863,
          "close": 0.1939,
          "volume": 9425094.0,
          "close_time": 1761638399999,
          "quote_volume": 1816507.6932,
          "trades": 9370,
          "taker_buy_base": 4431383.0,
          "taker_buy_quote": 856955.6125
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.194,
          "high": 0.1966,
          "low": 0.1896,
          "close": 0.1902,
          "volume": 2689333.0,
          "close_time": 1761652799999,
          "quote_volume": 518745.6921,
          "trades": 3447,
          "taker_buy_base": 1233618.0,
          "taker_buy_quote": 238397.8431
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.1903,
          "high": 0.1937,
          "low": 0.1873,
          "close": 0.1901,
          "volume": 3160390.0,
          "close_time": 1761667199999,
          "quote_volume": 603113.2798,
          "trades": 4072,
          "taker_buy_base": 1508450.0,
          "taker_buy_quote": 288170.5249
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.1898,
          "high": 0.192,
          "low": 0.1866,
          "close": 0.1876,
          "volume": 3113580.0,
          "close_time": 1761681599999,
          "quote_volume": 588115.9595,
          "trades": 2999,
          "taker_buy_base": 1324062.0,
          "taker_buy_quote": 250200.6305
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.1875,
          "high": 0.1875,
          "low": 0.1815,
          "close": 0.1843,
          "volume": 5547036.0,
          "close_time": 1761695999999,
          "quote_volume": 1024661.0278,
          "trades": 4568,
          "taker_buy_base": 2029920.0,
          "taker_buy_quote": 374923.1659
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.1843,
          "high": 0.185,
          "low": 0.1825,
          "close": 0.1829,
          "volume": 1109806.0,
          "close_time": 1761710399999,
          "quote_volume": 203815.1436,
          "trades": 1774,
          "taker_buy_base": 509262.0,
          "taker_buy_quote": 93583.4175
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.1828,
          "high": 0.184,
          "low": 0.1823,
          "close": 0.1835,
          "volume": 1071492.0,
          "close_time": 1761724799999,
          "quote_volume": 196229.7691,
          "trades": 1412,
          "taker_buy_base": 547222.0,
          "taker_buy_quote": 100255.0206
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.1835,
          "high": 0.1853,
          "low": 0.1817,
          "close": 0.1848,
          "volume": 1559638.0,
          "close_time": 1761739199999,
          "quote_volume": 285501.3328,
          "trades": 2557,
          "taker_buy_base": 828229.0,
          "taker_buy_quote": 151757.512
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.1847,
          "high": 0.187,
          "low": 0.1812,
          "close": 0.1822,
          "volume": 2649540.0,
          "close_time": 1761753599999,
          "quote_volume": 490138.5103,
          "trades": 3092,
          "taker_buy_base": 1000485.0,
          "taker_buy_quote": 185210.4874
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.1822,
          "high": 0.1899,
          "low": 0.1804,
          "close": 0.1873,
          "volume": 7187471.0,
          "close_time": 1761767999999,
          "quote_volume": 1332707.1112,
          "trades": 9748,
          "taker_buy_base": 3309296.0,
          "taker_buy_quote": 615018.6376
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.1874,
          "high": 0.1899,
          "low": 0.1831,
          "close": 0.1839,
          "volume": 2204983.0,
          "close_time": 1761782399999,
          "quote_volume": 412260.7362,
          "trades": 3749,
          "taker_buy_base": 1045847.0,
          "taker_buy_quote": 195792.5874
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1838,
          "high": 0.1854,
          "low": 0.1824,
          "close": 0.1833,
          "volume": 1290727.0,
          "close_time": 1761796799999,
          "quote_volume": 237260.7556,
          "trades": 2054,
          "taker_buy_base": 516582.0,
          "taker_buy_quote": 95013.9021
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.1832,
          "high": 0.187,
          "low": 0.1773,
          "close": 0.1855,
          "volume": 2813722.0,
          "close_time": 1761811199999,
          "quote_volume": 511904.3802,
          "trades": 5143,
          "taker_buy_base": 1342011.0,
          "taker_buy_quote": 244415.7994
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.1854,
          "high": 0.1854,
          "low": 0.1816,
          "close": 0.1816,
          "volume": 1316203.0,
          "close_time": 1761825599999,
          "quote_volume": 241418.3176,
          "trades": 2037,
          "taker_buy_base": 489760.0,
          "taker_buy_quote": 89786.0648
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.1817,
          "high": 0.1819,
          "low": 0.1726,
          "close": 0.173,
          "volume": 4047015.0,
          "close_time": 1761839999999,
          "quote_volume": 714667.0926,
          "trades": 4888,
          "taker_buy_base": 1811772.0,
          "taker_buy_quote": 319632.2268
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.173,
          "high": 0.1744,
          "low": 0.1674,
          "close": 0.168,
          "volume": 2992260.0,
          "close_time": 1761854399999,
          "quote_volume": 510595.7848,
          "trades": 4034,
          "taker_buy_base": 1302872.0,
          "taker_buy_quote": 222551.0677
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.1679,
          "high": 0.1741,
          "low": 0.1675,
          "close": 0.174,
          "volume": 2755650.0,
          "close_time": 1761868799999,
          "quote_volume": 470563.8263,
          "trades": 2691,
          "taker_buy_base": 1354749.0,
          "taker_buy_quote": 231483.398
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.174,
          "high": 0.1764,
          "low": 0.1731,
          "close": 0.1758,
          "volume": 1532466.0,
          "close_time": 1761883199999,
          "quote_volume": 268027.6605,
          "trades": 2426,
          "taker_buy_base": 803376.0,
          "taker_buy_quote": 140647.458
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.1758,
          "high": 0.177,
          "low": 0.1751,
          "close": 0.1757,
          "volume": 1123838.0,
          "close_time": 1761897599999,
          "quote_volume": 197945.6574,
          "trades": 1727,
          "taker_buy_base": 551862.0,
          "taker_buy_quote": 97242.9924
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.1754,
          "high": 0.1774,
          "low": 0.1747,
          "close": 0.1774,
          "volume": 1368864.0,
          "close_time": 1761911999999,
          "quote_volume": 240358.881,
          "trades": 1888,
          "taker_buy_base": 636493.0,
          "taker_buy_quote": 111843.8443
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.1773,
          "high": 0.1791,
          "low": 0.1759,
          "close": 0.1776,
          "volume": 2485581.0,
          "close_time": 1761926399999,
          "quote_volume": 441422.8769,
          "trades": 2988,
          "taker_buy_base": 1196279.0,
          "taker_buy_quote": 212637.0299
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.1774,
          "high": 0.178,
          "low": 0.1729,
          "close": 0.1774,
          "volume": 3562658.0,
          "close_time": 1761940799999,
          "quote_volume": 625444.8024,
          "trades": 3592,
          "taker_buy_base": 1768140.0,
          "taker_buy_quote": 310586.9909
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.1774,
          "high": 0.1779,
          "low": 0.1757,
          "close": 0.1774,
          "volume": 1016670.0,
          "close_time": 1761955199999,
          "quote_volume": 179900.2013,
          "trades": 1414,
          "taker_buy_base": 537442.0,
          "taker_buy_quote": 95153.7263
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1774,
          "high": 0.1784,
          "low": 0.1751,
          "close": 0.1783,
          "volume": 1106550.0,
          "close_time": 1761969599999,
          "quote_volume": 195679.9366,
          "trades": 1216,
          "taker_buy_base": 699190.0,
          "taker_buy_quote": 123691.8107
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.1781,
          "high": 0.1787,
          "low": 0.176,
          "close": 0.1783,
          "volume": 1035023.0,
          "close_time": 1761983999999,
          "quote_volume": 183184.0976,
          "trades": 1133,
          "taker_buy_base": 479062.0,
          "taker_buy_quote": 84830.609
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.1782,
          "high": 0.1792,
          "low": 0.1773,
          "close": 0.1784,
          "volume": 1248580.0,
          "close_time": 1761998399999,
          "quote_volume": 222348.5726,
          "trades": 1305,
          "taker_buy_base": 547440.0,
          "taker_buy_quote": 97577.2602
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.1786,
          "high": 0.1789,
          "low": 0.1764,
          "close": 0.1784,
          "volume": 1592608.0,
          "close_time": 1762012799999,
          "quote_volume": 282969.6091,
          "trades": 1561,
          "taker_buy_base": 821714.0,
          "taker_buy_quote": 146084.2961
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.1783,
          "high": 0.1803,
          "low": 0.1779,
          "close": 0.18,
          "volume": 1574079.0,
          "close_time": 1762027199999,
          "quote_volume": 282392.4692,
          "trades": 1578,
          "taker_buy_base": 652079.0,
          "taker_buy_quote": 117026.4805
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.1801,
          "high": 0.1812,
          "low": 0.1779,
          "close": 0.1793,
          "volume": 1721205.0,
          "close_time": 1762041599999,
          "quote_volume": 308668.8538,
          "trades": 1628,
          "taker_buy_base": 892240.0,
          "taker_buy_quote": 159952.1992
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1792,
          "high": 0.1793,
          "low": 0.1776,
          "close": 0.1782,
          "volume": 725829.0,
          "close_time": 1762055999999,
          "quote_volume": 129472.6359,
          "trades": 1028,
          "taker_buy_base": 375884.0,
          "taker_buy_quote": 67061.3405
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.178,
          "high": 0.1807,
          "low": 0.1776,
          "close": 0.1802,
          "volume": 941009.0,
          "close_time": 1762070399999,
          "quote_volume": 168748.2582,
          "trades": 1143,
          "taker_buy_base": 579552.0,
          "taker_buy_quote": 103968.6134
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.1803,
          "high": 0.1804,
          "low": 0.1772,
          "close": 0.1802,
          "volume": 1422504.0,
          "close_time": 1762084799999,
          "quote_volume": 254522.696,
          "trades": 1763,
          "taker_buy_base": 743535.0,
          "taker_buy_quote": 133087.5102
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.1803,
          "high": 0.1807,
          "low": 0.1746,
          "close": 0.1747,
          "volume": 2148439.0,
          "close_time": 1762099199999,
          "quote_volume": 381528.0282,
          "trades": 2563,
          "taker_buy_base": 791715.0,
          "taker_buy_quote": 140532.267
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.1747,
          "high": 0.176,
          "low": 0.1728,
          "close": 0.1746,
          "volume": 1799489.0,
          "close_time": 1762113599999,
          "quote_volume": 314370.557,
          "trades": 1981,
          "taker_buy_base": 887466.0,
          "taker_buy_quote": 155233.6926
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.1745,
          "high": 0.179,
          "low": 0.1739,
          "close": 0.1783,
          "volume": 1451186.0,
          "close_time": 1762127999999,
          "quote_volume": 255856.3383,
          "trades": 1854,
          "taker_buy_base": 810590.0,
          "taker_buy_quote": 142986.2762
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1783,
          "high": 0.1788,
          "low": 0.1684,
          "close": 0.1687,
          "volume": 2287967.0,
          "close_time": 1762142399999,
          "quote_volume": 395740.0884,
          "trades": 3081,
          "taker_buy_base": 1011646.0,
          "taker_buy_quote": 174799.1036
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.1686,
          "high": 0.1699,
          "low": 0.1655,
          "close": 0.168,
          "volume": 2863920.0,
          "close_time": 1762156799999,
          "quote_volume": 480354.9079,
          "trades": 3484,
          "taker_buy_base": 1630720.0,
          "taker_buy_quote": 273675.4669
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.1679,
          "high": 0.1693,
          "low": 0.1638,
          "close": 0.1662,
          "volume": 2372790.0,
          "close_time": 1762171199999,
          "quote_volume": 395386.5267,
          "trades": 2804,
          "taker_buy_base": 1100434.0,
          "taker_buy_quote": 183609.3231
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.1662,
          "high": 0.1695,
          "low": 0.1543,
          "close": 0.1588,
          "volume": 9107735.0,
          "close_time": 1762185599999,
          "quote_volume": 1484553.9149,
          "trades": 8613,
          "taker_buy_base": 3928381.0,
          "taker_buy_quote": 638311.8098
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.1588,
          "high": 0.1634,
          "low": 0.1581,
          "close": 0.159,
          "volume": 3423901.0,
          "close_time": 1762199999999,
          "quote_volume": 550104.4801,
          "trades": 3833,
          "taker_buy_base": 1761172.0,
          "taker_buy_quote": 283185.9099
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.1591,
          "high": 0.1602,
          "low": 0.1556,
          "close": 0.1601,
          "volume": 2606446.0,
          "close_time": 1762214399999,
          "quote_volume": 411187.7899,
          "trades": 3528,
          "taker_buy_base": 1380613.0,
          "taker_buy_quote": 217802.8381
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.1601,
          "high": 0.1631,
          "low": 0.1589,
          "close": 0.1617,
          "volume": 1957911.0,
          "close_time": 1762228799999,
          "quote_volume": 316382.4516,
          "trades": 2195,
          "taker_buy_base": 1138881.0,
          "taker_buy_quote": 184192.7382
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.1617,
          "high": 0.1618,
          "low": 0.1531,
          "close": 0.154,
          "volume": 4489606.0,
          "close_time": 1762243199999,
          "quote_volume": 701811.7889,
          "trades": 6106,
          "taker_buy_base": 1998083.0,
          "taker_buy_quote": 312684.8949
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.1539,
          "high": 0.1611,
          "low": 0.1535,
          "close": 0.1589,
          "volume": 2933029.0,
          "close_time": 1762257599999,
          "quote_volume": 462895.289,
          "trades": 3885,
          "taker_buy_base": 1649009.0,
          "taker_buy_quote": 260337.1652
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.1589,
          "high": 0.1623,
          "low": 0.1565,
          "close": 0.1585,
          "volume": 2414623.0,
          "close_time": 1762271999999,
          "quote_volume": 384915.2484,
          "trades": 3826,
          "taker_buy_base": 1354645.0,
          "taker_buy_quote": 216149.265
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.1586,
          "high": 0.1597,
          "low": 0.1487,
          "close": 0.1505,
          "volume": 6820296.0,
          "close_time": 1762286399999,
          "quote_volume": 1044841.1804,
          "trades": 9581,
          "taker_buy_base": 3045512.0,
          "taker_buy_quote": 467381.4963
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.1505,
          "high": 0.1562,
          "low": 0.1449,
          "close": 0.154,
          "volume": 9711301.0,
          "close_time": 1762300799999,
          "quote_volume": 1458156.3275,
          "trades": 12231,
          "taker_buy_base": 4777179.0,
          "taker_buy_quote": 718423.7659
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.154,
          "high": 0.1572,
          "low": 0.1466,
          "close": 0.1567,
          "volume": 4726966.0,
          "close_time": 1762315199999,
          "quote_volume": 720924.9965,
          "trades": 6676,
          "taker_buy_base": 2562159.0,
          "taker_buy_quote": 391612.02
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.1566,
          "high": 0.1577,
          "low": 0.1549,
          "close": 0.1566,
          "volume": 2759059.0,
          "close_time": 1762329599999,
          "quote_volume": 430331.1949,
          "trades": 2452,
          "taker_buy_base": 1490282.0,
          "taker_buy_quote": 232475.2556
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.1563,
          "high": 0.1599,
          "low": 0.1536,
          "close": 0.1592,
          "volume": 3400497.0,
          "close_time": 1762343999999,
          "quote_volume": 530668.1406,
          "trades": 3523,
          "taker_buy_base": 1540286.0,
          "taker_buy_quote": 240480.891
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.159,
          "high": 0.1613,
          "low": 0.1568,
          "close": 0.1613,
          "volume": 2833139.0,
          "close_time": 1762358399999,
          "quote_volume": 450280.9196,
          "trades": 3161,
          "taker_buy_base": 1384211.0,
          "taker_buy_quote": 220392.9837
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.1614,
          "high": 0.163,
          "low": 0.1593,
          "close": 0.1619,
          "volume": 3263934.0,
          "close_time": 1762372799999,
          "quote_volume": 527193.2192,
          "trades": 3186,
          "taker_buy_base": 1465148.0,
          "taker_buy_quote": 236518.5325
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.1619,
          "high": 0.1628,
          "low": 0.1604,
          "close": 0.1616,
          "volume": 1479886.0,
          "close_time": 1762387199999,
          "quote_volume": 238805.9712,
          "trades": 2008,
          "taker_buy_base": 654233.0,
          "taker_buy_quote": 105602.495
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.1616,
          "high": 0.1621,
          "low": 0.1587,
          "close": 0.161,
          "volume": 1587513.0,
          "close_time": 1762401599999,
          "quote_volume": 254550.2518,
          "trades": 1914,
          "taker_buy_base": 832929.0,
          "taker_buy_quote": 133524.0453
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.161,
          "high": 0.1616,
          "low": 0.1581,
          "close": 0.1595,
          "volume": 2300985.0,
          "close_time": 1762415999999,
          "quote_volume": 367199.609,
          "trades": 2459,
          "taker_buy_base": 1376929.0,
          "taker_buy_quote": 219660.9674
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.1593,
          "high": 0.1603,
          "low": 0.1581,
          "close": 0.1593,
          "volume": 1933698.0,
          "close_time": 1762430399999,
          "quote_volume": 308217.1351,
          "trades": 1863,
          "taker_buy_base": 877927.0,
          "taker_buy_quote": 139962.7511
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.1592,
          "high": 0.1606,
          "low": 0.155,
          "close": 0.156,
          "volume": 4710592.0,
          "close_time": 1762444799999,
          "quote_volume": 744133.1345,
          "trades": 4492,
          "taker_buy_base": 2364598.0,
          "taker_buy_quote": 373694.3605
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.156,
          "high": 0.1596,
          "low": 0.1533,
          "close": 0.1582,
          "volume": 4658020.0,
          "close_time": 1762459199999,
          "quote_volume": 729980.4894,
          "trades": 6266,
          "taker_buy_base": 2534420.0,
          "taker_buy_quote": 397495.9596
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.1584,
          "high": 0.1592,
          "low": 0.1563,
          "close": 0.1572,
          "volume": 2017400.0,
          "close_time": 1762473599999,
          "quote_volume": 318086.3698,
          "trades": 3715,
          "taker_buy_base": 936268.0,
          "taker_buy_quote": 147731.8585
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.1572,
          "high": 0.1633,
          "low": 0.1569,
          "close": 0.1632,
          "volume": 2748145.0,
          "close_time": 1762487999999,
          "quote_volume": 440524.2599,
          "trades": 4784,
          "taker_buy_base": 1592240.0,
          "taker_buy_quote": 255412.2676
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.1632,
          "high": 0.1676,
          "low": 0.1619,
          "close": 0.1675,
          "volume": 3111919.0,
          "close_time": 1762502399999,
          "quote_volume": 513725.7265,
          "trades": 4149,
          "taker_buy_base": 1631318.0,
          "taker_buy_quote": 269317.9653
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.1674,
          "high": 0.1677,
          "low": 0.1615,
          "close": 0.1639,
          "volume": 3601997.0,
          "close_time": 1762516799999,
          "quote_volume": 593369.5817,
          "trades": 5058,
          "taker_buy_base": 1719708.0,
          "taker_buy_quote": 283498.668
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.1639,
          "high": 0.1723,
          "low": 0.1596,
          "close": 0.1718,
          "volume": 6921500.0,
          "close_time": 1762531199999,
          "quote_volume": 1145148.2675,
          "trades": 9782,
          "taker_buy_base": 3810701.0,
          "taker_buy_quote": 631557.7483
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.1718,
          "high": 0.1854,
          "low": 0.1711,
          "close": 0.1847,
          "volume": 10141256.0,
          "close_time": 1762545599999,
          "quote_volume": 1819251.6273,
          "trades": 13386,
          "taker_buy_base": 5858299.0,
          "taker_buy_quote": 1049149.0036
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.1847,
          "high": 0.1867,
          "low": 0.1802,
          "close": 0.1809,
          "volume": 6213921.0,
          "close_time": 1762559999999,
          "quote_volume": 1147646.823,
          "trades": 6269,
          "taker_buy_base": 3939109.0,
          "taker_buy_quote": 728205.3918
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.181,
          "high": 0.1851,
          "low": 0.1794,
          "close": 0.1807,
          "volume": 3814917.0,
          "close_time": 1762574399999,
          "quote_volume": 696773.6965,
          "trades": 7412,
          "taker_buy_base": 2019072.0,
          "taker_buy_quote": 369200.9784
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.1806,
          "high": 0.1829,
          "low": 0.1759,
          "close": 0.1785,
          "volume": 3266887.0,
          "close_time": 1762588799999,
          "quote_volume": 583350.1708,
          "trades": 5535,
          "taker_buy_base": 1476750.0,
          "taker_buy_quote": 263843.8104
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.1785,
          "high": 0.1818,
          "low": 0.1769,
          "close": 0.1805,
          "volume": 3935258.0,
          "close_time": 1762603199999,
          "quote_volume": 705931.4554,
          "trades": 7771,
          "taker_buy_base": 1961020.0,
          "taker_buy_quote": 352130.4832
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.1804,
          "high": 0.1807,
          "low": 0.1747,
          "close": 0.1755,
          "volume": 3650127.0,
          "close_time": 1762617599999,
          "quote_volume": 647906.6928,
          "trades": 8036,
          "taker_buy_base": 1841042.0,
          "taker_buy_quote": 326933.0255
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.1755,
          "high": 0.1782,
          "low": 0.1739,
          "close": 0.1767,
          "volume": 3234262.0,
          "close_time": 1762631999999,
          "quote_volume": 569956.1045,
          "trades": 5129,
          "taker_buy_base": 2002153.0,
          "taker_buy_quote": 352699.8808
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.1768,
          "high": 0.1781,
          "low": 0.1761,
          "close": 0.1777,
          "volume": 1113389.0,
          "close_time": 1762646399999,
          "quote_volume": 197467.9566,
          "trades": 2039,
          "taker_buy_base": 614171.0,
          "taker_buy_quote": 108957.7898
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.1778,
          "high": 0.1778,
          "low": 0.1706,
          "close": 0.1714,
          "volume": 2035961.0,
          "close_time": 1762660799999,
          "quote_volume": 353791.9678,
          "trades": 3807,
          "taker_buy_base": 900476.0,
          "taker_buy_quote": 156535.0006
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.1714,
          "high": 0.1749,
          "low": 0.171,
          "close": 0.1745,
          "volume": 1460137.0,
          "close_time": 1762675199999,
          "quote_volume": 252543.2283,
          "trades": 2352,
          "taker_buy_base": 835176.0,
          "taker_buy_quote": 144717.6933
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.1745,
          "high": 0.1763,
          "low": 0.1696,
          "close": 0.1757,
          "volume": 2827283.0,
          "close_time": 1762689599999,
          "quote_volume": 488203.5794,
          "trades": 4017,
          "taker_buy_base": 1304332.0,
          "taker_buy_quote": 225374.3936
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.1756,
          "high": 0.1806,
          "low": 0.1748,
          "close": 0.1784,
          "volume": 4819335.0,
          "close_time": 1762703999999,
          "quote_volume": 857744.2079,
          "trades": 5362,
          "taker_buy_base": 2468251.0,
          "taker_buy_quote": 439581.8819
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.1784,
          "high": 0.1819,
          "low": 0.1775,
          "close": 0.1819,
          "volume": 2256912.0,
          "close_time": 1762718399999,
          "quote_volume": 404883.1744,
          "trades": 3060,
          "taker_buy_base": 1111194.0,
          "taker_buy_quote": 199470.1763
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.1818,
          "high": 0.182,
          "low": 0.1773,
          "close": 0.1778,
          "volume": 1673890.0,
          "close_time": 1762732799999,
          "quote_volume": 300001.5318,
          "trades": 2795,
          "taker_buy_base": 754633.0,
          "taker_buy_quote": 135311.8745
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.1779,
          "high": 0.1833,
          "low": 0.1763,
          "close": 0.1823,
          "volume": 3075850.0,
          "close_time": 1762747199999,
          "quote_volume": 555738.2049,
          "trades": 4237,
          "taker_buy_base": 1280373.0,
          "taker_buy_quote": 231217.811
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.1824,
          "high": 0.1829,
          "low": 0.18,
          "close": 0.1829,
          "volume": 1872533.0,
          "close_time": 1762761599999,
          "quote_volume": 339927.6509,
          "trades": 2908,
          "taker_buy_base": 931498.0,
          "taker_buy_quote": 169185.0305
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.1828,
          "high": 0.1908,
          "low": 0.1805,
          "close": 0.1882,
          "volume": 5315305.0,
          "close_time": 1762775999999,
          "quote_volume": 994267.4998,
          "trades": 8098,
          "taker_buy_base": 2894053.0,
          "taker_buy_quote": 541318.7399
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.1883,
          "high": 0.1894,
          "low": 0.1828,
          "close": 0.1865,
          "volume": 5009024.0,
          "close_time": 1762790399999,
          "quote_volume": 935009.2975,
          "trades": 7495,
          "taker_buy_base": 2582787.0,
          "taker_buy_quote": 482760.2994
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.1865,
          "high": 0.1922,
          "low": 0.1842,
          "close": 0.1894,
          "volume": 5023550.0,
          "close_time": 1762804799999,
          "quote_volume": 947091.9334,
          "trades": 6784,
          "taker_buy_base": 2579598.0,
          "taker_buy_quote": 486589.7176
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.1894,
          "high": 0.1916,
          "low": 0.1868,
          "close": 0.1889,
          "volume": 3232299.0,
          "close_time": 1762819199999,
          "quote_volume": 611467.7822,
          "trades": 4483,
          "taker_buy_base": 1715869.0,
          "taker_buy_quote": 324858.9892
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1889,
          "high": 0.1914,
          "low": 0.1854,
          "close": 0.1882,
          "volume": 3182008.0,
          "close_time": 1762833599999,
          "quote_volume": 600155.8662,
          "trades": 4918,
          "taker_buy_base": 1200502.0,
          "taker_buy_quote": 226221.7405
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.1876,
          "high": 0.188,
          "low": 0.1789,
          "close": 0.179,
          "volume": 2682632.0,
          "close_time": 1762847999999,
          "quote_volume": 487839.101,
          "trades": 4550,
          "taker_buy_base": 1198055.0,
          "taker_buy_quote": 216975.3679
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.179,
          "high": 0.1824,
          "low": 0.1788,
          "close": 0.1811,
          "volume": 3331013.0,
          "close_time": 1762862399999,
          "quote_volume": 601642.1933,
          "trades": 2258,
          "taker_buy_base": 1399304.0,
          "taker_buy_quote": 252336.0475
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.1814,
          "high": 0.1829,
          "low": 0.1787,
          "close": 0.181,
          "volume": 2299658.0,
          "close_time": 1762876799999,
          "quote_volume": 415824.646,
          "trades": 2749,
          "taker_buy_base": 1036539.0,
          "taker_buy_quote": 187497.1629
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.181,
          "high": 0.1831,
          "low": 0.1786,
          "close": 0.1789,
          "volume": 2142136.0,
          "close_time": 1762891199999,
          "quote_volume": 388367.0777,
          "trades": 2676,
          "taker_buy_base": 1019839.0,
          "taker_buy_quote": 185086.2158
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.179,
          "high": 0.1795,
          "low": 0.1757,
          "close": 0.1778,
          "volume": 2631007.0,
          "close_time": 1762905599999,
          "quote_volume": 467815.6171,
          "trades": 2522,
          "taker_buy_base": 1445902.0,
          "taker_buy_quote": 257434.7662
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.1777,
          "high": 0.1797,
          "low": 0.1761,
          "close": 0.1781,
          "volume": 1710451.0,
          "close_time": 1762919999999,
          "quote_volume": 304506.3652,
          "trades": 2513,
          "taker_buy_base": 693884.0,
          "taker_buy_quote": 123623.594
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.1782,
          "high": 0.1805,
          "low": 0.1771,
          "close": 0.1778,
          "volume": 1285826.0,
          "close_time": 1762934399999,
          "quote_volume": 230259.3546,
          "trades": 1789,
          "taker_buy_base": 537733.0,
          "taker_buy_quote": 96319.2671
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.1781,
          "high": 0.1843,
          "low": 0.178,
          "close": 0.183,
          "volume": 2353087.0,
          "close_time": 1762948799999,
          "quote_volume": 429369.8133,
          "trades": 2831,
          "taker_buy_base": 1207858.0,
          "taker_buy_quote": 220481.7812
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.183,
          "high": 0.1841,
          "low": 0.1754,
          "close": 0.1763,
          "volume": 4196644.0,
          "close_time": 1762963199999,
          "quote_volume": 753570.7926,
          "trades": 5107,
          "taker_buy_base": 1871065.0,
          "taker_buy_quote": 336890.9347
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.1763,
          "high": 0.1767,
          "low": 0.1704,
          "close": 0.1724,
          "volume": 6937867.0,
          "close_time": 1762977599999,
          "quote_volume": 1203522.2467,
          "trades": 7168,
          "taker_buy_base": 2809278.0,
          "taker_buy_quote": 486390.8976
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.1723,
          "high": 0.1749,
          "low": 0.1714,
          "close": 0.1721,
          "volume": 2360279.0,
          "close_time": 1762991999999,
          "quote_volume": 408885.1854,
          "trades": 2223,
          "taker_buy_base": 1050308.0,
          "taker_buy_quote": 182006.7916
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.172,
          "high": 0.178,
          "low": 0.1708,
          "close": 0.1764,
          "volume": 1915710.0,
          "close_time": 1763006399999,
          "quote_volume": 333196.9615,
          "trades": 3060,
          "taker_buy_base": 1198881.0,
          "taker_buy_quote": 208739.5539
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.1764,
          "high": 0.1794,
          "low": 0.1751,
          "close": 0.1772,
          "volume": 1667059.0,
          "close_time": 1763020799999,
          "quote_volume": 295858.3793,
          "trades": 2659,
          "taker_buy_base": 882115.0,
          "taker_buy_quote": 156651.5511
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.1772,
          "high": 0.1803,
          "low": 0.1759,
          "close": 0.177,
          "volume": 1465915.0,
          "close_time": 1763035199999,
          "quote_volume": 260804.7862,
          "trades": 1979,
          "taker_buy_base": 752702.0,
          "taker_buy_quote": 133970.4322
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.1771,
          "high": 0.1802,
          "low": 0.1741,
          "close": 0.1766,
          "volume": 3455863.0,
          "close_time": 1763049599999,
          "quote_volume": 612854.5829,
          "trades": 4002,
          "taker_buy_base": 1220798.0,
          "taker_buy_quote": 216167.6981
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.1766,
          "high": 0.1769,
          "low": 0.1636,
          "close": 0.1641,
          "volume": 4314967.0,
          "close_time": 1763063999999,
          "quote_volume": 730940.4377,
          "trades": 5430,
          "taker_buy_base": 2256280.0,
          "taker_buy_quote": 383785.945
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.1642,
          "high": 0.1691,
          "low": 0.1629,
          "close": 0.1674,
          "volume": 2723087.0,
          "close_time": 1763078399999,
          "quote_volume": 449230.7832,
          "trades": 3034,
          "taker_buy_base": 1141346.0,
          "taker_buy_quote": 188556.9134
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.1673,
          "high": 0.1682,
          "low": 0.1636,
          "close": 0.1643,
          "volume": 1777286.0,
          "close_time": 1763092799999,
          "quote_volume": 295344.0916,
          "trades": 3028,
          "taker_buy_base": 860513.0,
          "taker_buy_quote": 143121.9247
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.1642,
          "high": 0.1667,
          "low": 0.1581,
          "close": 0.1649,
          "volume": 3482391.0,
          "close_time": 1763107199999,
          "quote_volume": 565389.886,
          "trades": 5815,
          "taker_buy_base": 1682786.0,
          "taker_buy_quote": 273706.0772
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.1649,
          "high": 0.165,
          "low": 0.1595,
          "close": 0.1603,
          "volume": 1697466.0,
          "close_time": 1763121599999,
          "quote_volume": 274886.7082,
          "trades": 2751,
          "taker_buy_base": 729684.0,
          "taker_buy_quote": 118270.2221
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.1603,
          "high": 0.1661,
          "low": 0.1577,
          "close": 0.1642,
          "volume": 8279535.0,
          "close_time": 1763135999999,
          "quote_volume": 1342389.764,
          "trades": 11288,
          "taker_buy_base": 4254984.0,
          "taker_buy_quote": 690458.6758
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.1643,
          "high": 0.1663,
          "low": 0.162,
          "close": 0.1658,
          "volume": 3851790.0,
          "close_time": 1763150399999,
          "quote_volume": 633539.9093,
          "trades": 4867,
          "taker_buy_base": 1895675.0,
          "taker_buy_quote": 312039.6164
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.1658,
          "high": 0.1658,
          "low": 0.1578,
          "close": 0.1608,
          "volume": 4151776.0,
          "close_time": 1763164799999,
          "quote_volume": 673200.9884,
          "trades": 5869,
          "taker_buy_base": 1937930.0,
          "taker_buy_quote": 314549.0312
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.1608,
          "high": 0.1671,
          "low": 0.1606,
          "close": 0.1667,
          "volume": 2814421.0,
          "close_time": 1763179199999,
          "quote_volume": 461597.4992,
          "trades": 3984,
          "taker_buy_base": 1469382.0,
          "taker_buy_quote": 241109.2826
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.1668,
          "high": 0.1677,
          "low": 0.165,
          "close": 0.1651,
          "volume": 2261985.0,
          "close_time": 1763193599999,
          "quote_volume": 376150.9191,
          "trades": 2253,
          "taker_buy_base": 918691.0,
          "taker_buy_quote": 152813.1617
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.1653,
          "high": 0.1653,
          "low": 0.1622,
          "close": 0.1631,
          "volume": 2209226.0,
          "close_time": 1763207999999,
          "quote_volume": 361114.2633,
          "trades": 2541,
          "taker_buy_base": 906131.0,
          "taker_buy_quote": 148192.8675
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.163,
          "high": 0.1664,
          "low": 0.1628,
          "close": 0.1653,
          "volume": 1700190.0,
          "close_time": 1763222399999,
          "quote_volume": 280356.4903,
          "trades": 2105,
          "taker_buy_base": 900793.0,
          "taker_buy_quote": 148594.308
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.1654,
          "high": 0.1662,
          "low": 0.1636,
          "close": 0.164,
          "volume": 2385038.0,
          "close_time": 1763236799999,
          "quote_volume": 392918.3863,
          "trades": 2419,
          "taker_buy_base": 1105966.0,
          "taker_buy_quote": 182282.5108
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.164,
          "high": 0.1641,
          "low": 0.1617,
          "close": 0.1635,
          "volume": 2907600.0,
          "close_time": 1763251199999,
          "quote_volume": 474380.2297,
          "trades": 3040,
          "taker_buy_base": 1288551.0,
          "taker_buy_quote": 210268.8811
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.1636,
          "high": 0.1656,
          "low": 0.1609,
          "close": 0.1649,
          "volume": 1993104.0,
          "close_time": 1763265599999,
          "quote_volume": 325878.4114,
          "trades": 2746,
          "taker_buy_base": 954477.0,
          "taker_buy_quote": 156192.0818
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.165,
          "high": 0.1656,
          "low": 0.1632,
          "close": 0.1653,
          "volume": 2464309.0,
          "close_time": 1763279999999,
          "quote_volume": 406005.8094,
          "trades": 2908,
          "taker_buy_base": 1077366.0,
          "taker_buy_quote": 177571.6203
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.1654,
          "high": 0.1665,
          "low": 0.1622,
          "close": 0.1624,
          "volume": 3488213.0,
          "close_time": 1763294399999,
          "quote_volume": 576142.5672,
          "trades": 4080,
          "taker_buy_base": 1666745.0,
          "taker_buy_quote": 275550.237
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.1623,
          "high": 0.1636,
          "low": 0.1582,
          "close": 0.1584,
          "volume": 3200396.0,
          "close_time": 1763308799999,
          "quote_volume": 515559.172,
          "trades": 3234,
          "taker_buy_base": 1398680.0,
          "taker_buy_quote": 225449.2376
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.1586,
          "high": 0.1602,
          "low": 0.1552,
          "close": 0.1579,
          "volume": 6759564.0,
          "close_time": 1763323199999,
          "quote_volume": 1065884.8368,
          "trades": 7754,
          "taker_buy_base": 3189065.0,
          "taker_buy_quote": 503092.6083
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.1578,
          "high": 0.1601,
          "low": 0.1554,
          "close": 0.1588,
          "volume": 4880908.0,
          "close_time": 1763337599999,
          "quote_volume": 770582.9789,
          "trades": 5266,
          "taker_buy_base": 2313194.0,
          "taker_buy_quote": 365516.2502
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.1588,
          "high": 0.1613,
          "low": 0.1573,
          "close": 0.1603,
          "volume": 3784480.0,
          "close_time": 1763351999999,
          "quote_volume": 604848.2498,
          "trades": 4883,
          "taker_buy_base": 1901795.0,
          "taker_buy_quote": 304136.5577
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.1604,
          "high": 0.1614,
          "low": 0.1591,
          "close": 0.1611,
          "volume": 2735590.0,
          "close_time": 1763366399999,
          "quote_volume": 438487.0541,
          "trades": 3311,
          "taker_buy_base": 1309918.0,
          "taker_buy_quote": 210048.4356
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.1612,
          "high": 0.1622,
          "low": 0.1592,
          "close": 0.161,
          "volume": 2551163.0,
          "close_time": 1763380799999,
          "quote_volume": 409992.9147,
          "trades": 3118,
          "taker_buy_base": 1186520.0,
          "taker_buy_quote": 190796.0585
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.161,
          "high": 0.1637,
          "low": 0.1557,
          "close": 0.1577,
          "volume": 10503671.0,
          "close_time": 1763395199999,
          "quote_volume": 1670996.7601,
          "trades": 11366,
          "taker_buy_base": 5112836.0,
          "taker_buy_quote": 813570.1673
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.1578,
          "high": 0.1596,
          "low": 0.1508,
          "close": 0.1513,
          "volume": 10967249.0,
          "close_time": 1763409599999,
          "quote_volume": 1703274.5478,
          "trades": 11679,
          "taker_buy_base": 5090278.0,
          "taker_buy_quote": 791311.1157
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.1513,
          "high": 0.1531,
          "low": 0.1502,
          "close": 0.1524,
          "volume": 3216223.0,
          "close_time": 1763423999999,
          "quote_volume": 487581.5352,
          "trades": 2812,
          "taker_buy_base": 1521110.0,
          "taker_buy_quote": 230681.4128
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.1524,
          "high": 0.1547,
          "low": 0.1501,
          "close": 0.154,
          "volume": 4295029.0,
          "close_time": 1763438399999,
          "quote_volume": 654623.1963,
          "trades": 6013,
          "taker_buy_base": 2073271.0,
          "taker_buy_quote": 316347.5462
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.1543,
          "high": 0.156,
          "low": 0.1513,
          "close": 0.1534,
          "volume": 2822334.0,
          "close_time": 1763452799999,
          "quote_volume": 433891.8964,
          "trades": 3824,
          "taker_buy_base": 1342541.0,
          "taker_buy_quote": 206468.604
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.1534,
          "high": 0.155,
          "low": 0.1531,
          "close": 0.1539,
          "volume": 1697172.0,
          "close_time": 1763467199999,
          "quote_volume": 261668.4098,
          "trades": 2345,
          "taker_buy_base": 958209.0,
          "taker_buy_quote": 147724.9978
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.1537,
          "high": 0.1581,
          "low": 0.1529,
          "close": 0.157,
          "volume": 5381206.0,
          "close_time": 1763481599999,
          "quote_volume": 838327.2303,
          "trades": 6345,
          "taker_buy_base": 2852619.0,
          "taker_buy_quote": 444629.2283
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.1571,
          "high": 0.1605,
          "low": 0.1565,
          "close": 0.1582,
          "volume": 2926292.0,
          "close_time": 1763495999999,
          "quote_volume": 464969.8102,
          "trades": 3503,
          "taker_buy_base": 1524095.0,
          "taker_buy_quote": 242211.3985
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.1583,
          "high": 0.1586,
          "low": 0.1556,
          "close": 0.157,
          "volume": 970047.0,
          "close_time": 1763510399999,
          "quote_volume": 152356.6467,
          "trades": 1474,
          "taker_buy_base": 487992.0,
          "taker_buy_quote": 76654.1835
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.1568,
          "high": 0.1585,
          "low": 0.1551,
          "close": 0.1557,
          "volume": 1077654.0,
          "close_time": 1763524799999,
          "quote_volume": 168788.2486,
          "trades": 1455,
          "taker_buy_base": 530592.0,
          "taker_buy_quote": 83170.9914
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.1557,
          "high": 0.1562,
          "low": 0.1521,
          "close": 0.156,
          "volume": 2071660.0,
          "close_time": 1763539199999,
          "quote_volume": 319880.2368,
          "trades": 2669,
          "taker_buy_base": 946972.0,
          "taker_buy_quote": 146344.2262
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.1561,
          "high": 0.157,
          "low": 0.1553,
          "close": 0.1555,
          "volume": 945493.0,
          "close_time": 1763553599999,
          "quote_volume": 147711.7276,
          "trades": 1353,
          "taker_buy_base": 463215.0,
          "taker_buy_quote": 72398.261
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.1556,
          "high": 0.1572,
          "low": 0.1516,
          "close": 0.1517,
          "volume": 2870774.0,
          "close_time": 1763567999999,
          "quote_volume": 443388.2161,
          "trades": 3623,
          "taker_buy_base": 1208765.0,
          "taker_buy_quote": 186879.3968
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.1517,
          "high": 0.1527,
          "low": 0.1449,
          "close": 0.1461,
          "volume": 9084664.0,
          "close_time": 1763582399999,
          "quote_volume": 1342642.3831,
          "trades": 7851,
          "taker_buy_base": 3815937.0,
          "taker_buy_quote": 564485.8978
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.1462,
          "high": 0.1524,
          "low": 0.1458,
          "close": 0.152,
          "volume": 2963868.0,
          "close_time": 1763596799999,
          "quote_volume": 444616.5252,
          "trades": 3020,
          "taker_buy_base": 1831400.0,
          "taker_buy_quote": 274992.8657
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.1521,
          "high": 0.1533,
          "low": 0.1514,
          "close": 0.1526,
          "volume": 2321167.0,
          "close_time": 1763611199999,
          "quote_volume": 353715.4432,
          "trades": 2599,
          "taker_buy_base": 1208810.0,
          "taker_buy_quote": 184217.5735
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.1526,
          "high": 0.1539,
          "low": 0.1516,
          "close": 0.1531,
          "volume": 2095353.0,
          "close_time": 1763625599999,
          "quote_volume": 319911.1803,
          "trades": 2400,
          "taker_buy_base": 1096936.0,
          "taker_buy_quote": 167515.9165
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.1532,
          "high": 0.1533,
          "low": 0.1512,
          "close": 0.1521,
          "volume": 1470981.0,
          "close_time": 1763639999999,
          "quote_volume": 223942.9135,
          "trades": 1732,
          "taker_buy_base": 818008.0,
          "taker_buy_quote": 124596.1087
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.152,
          "high": 0.1558,
          "low": 0.1515,
          "close": 0.1517,
          "volume": 5114932.0,
          "close_time": 1763654399999,
          "quote_volume": 787251.1131,
          "trades": 7124,
          "taker_buy_base": 2631186.0,
          "taker_buy_quote": 405288.4413
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.1517,
          "high": 0.152,
          "low": 0.1416,
          "close": 0.1449,
          "volume": 8616242.0,
          "close_time": 1763668799999,
          "quote_volume": 1247769.9652,
          "trades": 10406,
          "taker_buy_base": 4147259.0,
          "taker_buy_quote": 600299.6862
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.1446,
          "high": 0.1477,
          "low": 0.1438,
          "close": 0.1439,
          "volume": 2316155.0,
          "close_time": 1763683199999,
          "quote_volume": 337044.5649,
          "trades": 3607,
          "taker_buy_base": 1231406.0,
          "taker_buy_quote": 179362.6208
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.1443,
          "high": 0.1461,
          "low": 0.141,
          "close": 0.143,
          "volume": 2979014.0,
          "close_time": 1763697599999,
          "quote_volume": 428389.6669,
          "trades": 5910,
          "taker_buy_base": 1358084.0,
          "taker_buy_quote": 195451.6669
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.143,
          "high": 0.1437,
          "low": 0.1326,
          "close": 0.1382,
          "volume": 7830964.0,
          "close_time": 1763711999999,
          "quote_volume": 1091131.0275,
          "trades": 8203,
          "taker_buy_base": 3179455.0,
          "taker_buy_quote": 442439.9088
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.1381,
          "high": 0.1409,
          "low": 0.1335,
          "close": 0.1336,
          "volume": 4234749.0,
          "close_time": 1763726399999,
          "quote_volume": 579753.9877,
          "trades": 6630,
          "taker_buy_base": 1868892.0,
          "taker_buy_quote": 256269.0661
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.1336,
          "high": 0.1392,
          "low": 0.1306,
          "close": 0.1357,
          "volume": 9693837.0,
          "close_time": 1763740799999,
          "quote_volume": 1309587.9156,
          "trades": 13583,
          "taker_buy_base": 5305470.0,
          "taker_buy_quote": 716811.1677
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.1357,
          "high": 0.14,
          "low": 0.134,
          "close": 0.1374,
          "volume": 6629581.0,
          "close_time": 1763755199999,
          "quote_volume": 910817.9808,
          "trades": 10753,
          "taker_buy_base": 3458086.0,
          "taker_buy_quote": 475250.936
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.1374,
          "high": 0.1378,
          "low": 0.133,
          "close": 0.1369,
          "volume": 4219678.0,
          "close_time": 1763769599999,
          "quote_volume": 573273.8356,
          "trades": 6476,
          "taker_buy_base": 1844996.0,
          "taker_buy_quote": 250923.6804
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.1369,
          "high": 0.1384,
          "low": 0.1362,
          "close": 0.1368,
          "volume": 1400804.0,
          "close_time": 1763783999999,
          "quote_volume": 192580.0388,
          "trades": 2517,
          "taker_buy_base": 772983.0,
          "taker_buy_quote": 106350.9907
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.1369,
          "high": 0.1371,
          "low": 0.1339,
          "close": 0.1368,
          "volume": 1229133.0,
          "close_time": 1763798399999,
          "quote_volume": 166912.2158,
          "trades": 3150,
          "taker_buy_base": 538273.0,
          "taker_buy_quote": 73163.8258
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.1367,
          "high": 0.1368,
          "low": 0.1334,
          "close": 0.1346,
          "volume": 1572398.0,
          "close_time": 1763812799999,
          "quote_volume": 211501.8408,
          "trades": 2678,
          "taker_buy_base": 697228.0,
          "taker_buy_quote": 93851.935
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.1346,
          "high": 0.1355,
          "low": 0.1325,
          "close": 0.134,
          "volume": 1408253.0,
          "close_time": 1763827199999,
          "quote_volume": 188759.355,
          "trades": 2707,
          "taker_buy_base": 530470.0,
          "taker_buy_quote": 71156.2523
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.1339,
          "high": 0.1355,
          "low": 0.1339,
          "close": 0.1345,
          "volume": 596198.0,
          "close_time": 1763841599999,
          "quote_volume": 80390.7309,
          "trades": 1478,
          "taker_buy_base": 338212.0,
          "taker_buy_quote": 45619.7811
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.1346,
          "high": 0.1376,
          "low": 0.1339,
          "close": 0.1357,
          "volume": 882441.0,
          "close_time": 1763855999999,
          "quote_volume": 119508.7918,
          "trades": 1835,
          "taker_buy_base": 493766.0,
          "taker_buy_quote": 66928.7924
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.1356,
          "high": 0.1382,
          "low": 0.135,
          "close": 0.1373,
          "volume": 646861.0,
          "close_time": 1763870399999,
          "quote_volume": 88574.6649,
          "trades": 1549,
          "taker_buy_base": 356477.0,
          "taker_buy_quote": 48838.8591
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.1373,
          "high": 0.1388,
          "low": 0.1356,
          "close": 0.1364,
          "volume": 690717.0,
          "close_time": 1763884799999,
          "quote_volume": 94760.8527,
          "trades": 1364,
          "taker_buy_base": 272197.0,
          "taker_buy_quote": 37383.4609
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.1365,
          "high": 0.1386,
          "low": 0.1361,
          "close": 0.1383,
          "volume": 918474.0,
          "close_time": 1763899199999,
          "quote_volume": 125867.633,
          "trades": 1724,
          "taker_buy_base": 546080.0,
          "taker_buy_quote": 74862.7272
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.1383,
          "high": 0.1431,
          "low": 0.1383,
          "close": 0.1422,
          "volume": 2558475.0,
          "close_time": 1763913599999,
          "quote_volume": 359014.8359,
          "trades": 3556,
          "taker_buy_base": 1398656.0,
          "taker_buy_quote": 196220.3032
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.1421,
          "high": 0.1447,
          "low": 0.1402,
          "close": 0.1445,
          "volume": 3445096.0,
          "close_time": 1763927999999,
          "quote_volume": 489822.1512,
          "trades": 4626,
          "taker_buy_base": 1534793.0,
          "taker_buy_quote": 218671.601
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.1445,
          "high": 0.1462,
          "low": 0.1433,
          "close": 0.1438,
          "volume": 4046772.0,
          "close_time": 1763942399999,
          "quote_volume": 585290.6927,
          "trades": 4944,
          "taker_buy_base": 2419998.0,
          "taker_buy_quote": 349856.2231
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.1438,
          "high": 0.1446,
          "low": 0.1401,
          "close": 0.1424,
          "volume": 4183252.0,
          "close_time": 1763956799999,
          "quote_volume": 596623.9757,
          "trades": 6365,
          "taker_buy_base": 2212956.0,
          "taker_buy_quote": 315973.0244
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.1424,
          "high": 0.1442,
          "low": 0.1403,
          "close": 0.1427,
          "volume": 2741697.0,
          "close_time": 1763971199999,
          "quote_volume": 390079.2398,
          "trades": 4349,
          "taker_buy_base": 1523807.0,
          "taker_buy_quote": 216885.6598
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.1427,
          "high": 0.1429,
          "low": 0.139,
          "close": 0.1414,
          "volume": 1686942.0,
          "close_time": 1763985599999,
          "quote_volume": 237522.7209,
          "trades": 2750,
          "taker_buy_base": 784496.0,
          "taker_buy_quote": 110410.8082
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.1414,
          "high": 0.1436,
          "low": 0.1403,
          "close": 0.1424,
          "volume": 2251790.0,
          "close_time": 1763999999999,
          "quote_volume": 319450.8417,
          "trades": 4354,
          "taker_buy_base": 1191074.0,
          "taker_buy_quote": 169187.6721
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.1425,
          "high": 0.1473,
          "low": 0.1425,
          "close": 0.1461,
          "volume": 3564482.0,
          "close_time": 1764014399999,
          "quote_volume": 519018.9624,
          "trades": 5590,
          "taker_buy_base": 2041661.0,
          "taker_buy_quote": 297174.5219
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.1462,
          "high": 0.1472,
          "low": 0.1435,
          "close": 0.1438,
          "volume": 2872227.0,
          "close_time": 1764028799999,
          "quote_volume": 418773.4626,
          "trades": 3087,
          "taker_buy_base": 1486462.0,
          "taker_buy_quote": 216912.0905
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.1438,
          "high": 0.1448,
          "low": 0.1429,
          "close": 0.1444,
          "volume": 2163187.0,
          "close_time": 1764043199999,
          "quote_volume": 311268.2909,
          "trades": 2508,
          "taker_buy_base": 1097560.0,
          "taker_buy_quote": 157957.793
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.1442,
          "high": 0.146,
          "low": 0.1432,
          "close": 0.1433,
          "volume": 1727722.0,
          "close_time": 1764057599999,
          "quote_volume": 249679.3417,
          "trades": 2247,
          "taker_buy_base": 996137.0,
          "taker_buy_quote": 143972.8494
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.1433,
          "high": 0.1439,
          "low": 0.1416,
          "close": 0.1423,
          "volume": 3752137.0,
          "close_time": 1764071999999,
          "quote_volume": 534969.2623,
          "trades": 3138,
          "taker_buy_base": 1784702.0,
          "taker_buy_quote": 254533.1216
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.1423,
          "high": 0.1434,
          "low": 0.1397,
          "close": 0.1423,
          "volume": 3339670.0,
          "close_time": 1764086399999,
          "quote_volume": 473791.7434,
          "trades": 3745,
          "taker_buy_base": 1741330.0,
          "taker_buy_quote": 247174.0224
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.1423,
          "high": 0.1453,
          "low": 0.142,
          "close": 0.1442,
          "volume": 2591446.0,
          "close_time": 1764100799999,
          "quote_volume": 372514.3334,
          "trades": 2983,
          "taker_buy_base": 1474349.0,
          "taker_buy_quote": 212017.0164
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.1442,
          "high": 0.1476,
          "low": 0.1435,
          "close": 0.1465,
          "volume": 2255127.0,
          "close_time": 1764115199999,
          "quote_volume": 327945.4414,
          "trades": 2974,
          "taker_buy_base": 1355861.0,
          "taker_buy_quote": 197326.1869
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.1464,
          "high": 0.1475,
          "low": 0.1446,
          "close": 0.1447,
          "volume": 1169500.0,
          "close_time": 1764129599999,
          "quote_volume": 170757.9159,
          "trades": 1632,
          "taker_buy_base": 699240.0,
          "taker_buy_quote": 102168.5665
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.1448,
          "high": 0.1458,
          "low": 0.1444,
          "close": 0.1457,
          "volume": 862308.0,
          "close_time": 1764143999999,
          "quote_volume": 125039.6941,
          "trades": 1148,
          "taker_buy_base": 527270.0,
          "taker_buy_quote": 76471.7395
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.1457,
          "high": 0.1457,
          "low": 0.1426,
          "close": 0.1429,
          "volume": 1364312.0,
          "close_time": 1764158399999,
          "quote_volume": 195897.7349,
          "trades": 1664,
          "taker_buy_base": 786641.0,
          "taker_buy_quote": 112952.3125
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.1428,
          "high": 0.1442,
          "low": 0.1414,
          "close": 0.1421,
          "volume": 3250671.0,
          "close_time": 1764172799999,
          "quote_volume": 464009.3409,
          "trades": 3683,
          "taker_buy_base": 1761607.0,
          "taker_buy_quote": 251563.195
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.1421,
          "high": 0.1486,
          "low": 0.1421,
          "close": 0.1467,
          "volume": 4694985.0,
          "close_time": 1764187199999,
          "quote_volume": 685411.5641,
          "trades": 5357,
          "taker_buy_base": 2304354.0,
          "taker_buy_quote": 336278.3522
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.1467,
          "high": 0.1478,
          "low": 0.1454,
          "close": 0.1462,
          "volume": 2029779.0,
          "close_time": 1764201599999,
          "quote_volume": 297517.6976,
          "trades": 2414,
          "taker_buy_base": 800371.0,
          "taker_buy_quote": 117412.9012
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.1463,
          "high": 0.1476,
          "low": 0.1455,
          "close": 0.1459,
          "volume": 1435729.0,
          "close_time": 1764215999999,
          "quote_volume": 210697.1663,
          "trades": 2222,
          "taker_buy_base": 554743.0,
          "taker_buy_quote": 81470.6346
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.1459,
          "high": 0.1467,
          "low": 0.1452,
          "close": 0.1457,
          "volume": 763882.0,
          "close_time": 1764230399999,
          "quote_volume": 111409.868,
          "trades": 1270,
          "taker_buy_base": 270336.0,
          "taker_buy_quote": 39479.9007
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.1456,
          "high": 0.1464,
          "low": 0.1447,
          "close": 0.1449,
          "volume": 1040872.0,
          "close_time": 1764244799999,
          "quote_volume": 151525.3528,
          "trades": 1505,
          "taker_buy_base": 464436.0,
          "taker_buy_quote": 67684.9329
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.145,
          "high": 0.1457,
          "low": 0.144,
          "close": 0.1454,
          "volume": 1713282.0,
          "close_time": 1764259199999,
          "quote_volume": 247890.1852,
          "trades": 2762,
          "taker_buy_base": 633816.0,
          "taker_buy_quote": 91757.3257
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.1454,
          "high": 0.1473,
          "low": 0.1452,
          "close": 0.1468,
          "volume": 2570934.0,
          "close_time": 1764273599999,
          "quote_volume": 376470.0261,
          "trades": 2735,
          "taker_buy_base": 1298846.0,
          "taker_buy_quote": 190312.598
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.1468,
          "high": 0.1471,
          "low": 0.1437,
          "close": 0.1444,
          "volume": 1353974.0,
          "close_time": 1764287999999,
          "quote_volume": 196957.3113,
          "trades": 1912,
          "taker_buy_base": 479851.0,
          "taker_buy_quote": 69838.5418
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.1443,
          "high": 0.1449,
          "low": 0.1429,
          "close": 0.1435,
          "volume": 2144506.0,
          "close_time": 1764302399999,
          "quote_volume": 308058.386,
          "trades": 2709,
          "taker_buy_base": 889232.0,
          "taker_buy_quote": 127694.7539
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.1435,
          "high": 0.1441,
          "low": 0.143,
          "close": 0.1434,
          "volume": 1147449.0,
          "close_time": 1764316799999,
          "quote_volume": 164849.3302,
          "trades": 1246,
          "taker_buy_base": 429708.0,
          "taker_buy_quote": 61731.0831
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.1435,
          "high": 0.1467,
          "low": 0.1434,
          "close": 0.1447,
          "volume": 2707313.0,
          "close_time": 1764331199999,
          "quote_volume": 393683.7177,
          "trades": 3295,
          "taker_buy_base": 1267927.0,
          "taker_buy_quote": 184389.7835
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.1447,
          "high": 0.1474,
          "low": 0.1442,
          "close": 0.1461,
          "volume": 2086105.0,
          "close_time": 1764345599999,
          "quote_volume": 304263.1395,
          "trades": 2647,
          "taker_buy_base": 1091380.0,
          "taker_buy_quote": 159268.5064
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.1462,
          "high": 0.1462,
          "low": 0.1417,
          "close": 0.1445,
          "volume": 1496512.0,
          "close_time": 1764359999999,
          "quote_volume": 214934.4003,
          "trades": 2512,
          "taker_buy_base": 754661.0,
          "taker_buy_quote": 108412.677
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.1443,
          "high": 0.1446,
          "low": 0.1423,
          "close": 0.1435,
          "volume": 2014114.0,
          "close_time": 1764374399999,
          "quote_volume": 288935.996,
          "trades": 1127,
          "taker_buy_base": 1480524.0,
          "taker_buy_quote": 212413.2491
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.1433,
          "high": 0.144,
          "low": 0.1426,
          "close": 0.1427,
          "volume": 329975.0,
          "close_time": 1764388799999,
          "quote_volume": 47225.0115,
          "trades": 613,
          "taker_buy_base": 134884.0,
          "taker_buy_quote": 19318.8825
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.1427,
          "high": 0.1433,
          "low": 0.141,
          "close": 0.1412,
          "volume": 603734.0,
          "close_time": 1764403199999,
          "quote_volume": 85613.2189,
          "trades": 1047,
          "taker_buy_base": 224715.0,
          "taker_buy_quote": 31881.7593
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.141,
          "high": 0.1422,
          "low": 0.1402,
          "close": 0.1422,
          "volume": 554091.0,
          "close_time": 1764417599999,
          "quote_volume": 78150.8482,
          "trades": 797,
          "taker_buy_base": 319159.0,
          "taker_buy_quote": 45032.1782
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.142,
          "high": 0.1424,
          "low": 0.1408,
          "close": 0.1417,
          "volume": 649034.0,
          "close_time": 1764431999999,
          "quote_volume": 91881.3011,
          "trades": 742,
          "taker_buy_base": 348957.0,
          "taker_buy_quote": 49436.6961
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.1417,
          "high": 0.1417,
          "low": 0.1388,
          "close": 0.1392,
          "volume": 1704640.0,
          "close_time": 1764446399999,
          "quote_volume": 238422.6538,
          "trades": 2107,
          "taker_buy_base": 664787.0,
          "taker_buy_quote": 92945.4184
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.139,
          "high": 0.1402,
          "low": 0.1389,
          "close": 0.1394,
          "volume": 718632.0,
          "close_time": 1764460799999,
          "quote_volume": 100214.9205,
          "trades": 704,
          "taker_buy_base": 446560.0,
          "taker_buy_quote": 62276.5663
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.1394,
          "high": 0.1402,
          "low": 0.1384,
          "close": 0.1399,
          "volume": 545783.0,
          "close_time": 1764475199999,
          "quote_volume": 76125.17,
          "trades": 725,
          "taker_buy_base": 267813.0,
          "taker_buy_quote": 37402.4662
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.1399,
          "high": 0.1401,
          "low": 0.1385,
          "close": 0.1393,
          "volume": 358729.0,
          "close_time": 1764489599999,
          "quote_volume": 49894.0495,
          "trades": 536,
          "taker_buy_base": 247806.0,
          "taker_buy_quote": 34469.2685
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.1393,
          "high": 0.14,
          "low": 0.1379,
          "close": 0.1381,
          "volume": 710482.0,
          "close_time": 1764503999999,
          "quote_volume": 98777.3978,
          "trades": 854,
          "taker_buy_base": 401596.0,
          "taker_buy_quote": 55878.1531
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.138,
          "high": 0.1408,
          "low": 0.1374,
          "close": 0.1401,
          "volume": 1502942.0,
          "close_time": 1764518399999,
          "quote_volume": 209756.4779,
          "trades": 1864,
          "taker_buy_base": 735679.0,
          "taker_buy_quote": 102676.4539
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.1402,
          "high": 0.141,
          "low": 0.1395,
          "close": 0.1397,
          "volume": 1117007.0,
          "close_time": 1764532799999,
          "quote_volume": 156566.933,
          "trades": 1612,
          "taker_buy_base": 538077.0,
          "taker_buy_quote": 75480.2934
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.1398,
          "high": 0.1405,
          "low": 0.1366,
          "close": 0.1368,
          "volume": 1371592.0,
          "close_time": 1764547199999,
          "quote_volume": 190443.999,
          "trades": 2675,
          "taker_buy_base": 608394.0,
          "taker_buy_quote": 84528.6664
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.1368,
          "high": 0.1371,
          "low": 0.1302,
          "close": 0.1306,
          "volume": 3721771.0,
          "close_time": 1764561599999,
          "quote_volume": 494978.7711,
          "trades": 4976,
          "taker_buy_base": 1772077.0,
          "taker_buy_quote": 235567.2723
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.1305,
          "high": 0.1307,
          "low": 0.1288,
          "close": 0.1301,
          "volume": 2735005.0,
          "close_time": 1764575999999,
          "quote_volume": 354854.178,
          "trades": 3147,
          "taker_buy_base": 1266045.0,
          "taker_buy_quote": 164284.1548
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.1301,
          "high": 0.1316,
          "low": 0.1297,
          "close": 0.1309,
          "volume": 2620972.0,
          "close_time": 1764590399999,
          "quote_volume": 342467.5205,
          "trades": 2883,
          "taker_buy_base": 1213516.0,
          "taker_buy_quote": 158621.3569
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.1309,
          "high": 0.1319,
          "low": 0.1279,
          "close": 0.1302,
          "volume": 5676987.0,
          "close_time": 1764604799999,
          "quote_volume": 738076.9669,
          "trades": 5937,
          "taker_buy_base": 2581462.0,
          "taker_buy_quote": 335852.1698
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.1302,
          "high": 0.1306,
          "low": 0.1288,
          "close": 0.1295,
          "volume": 3787926.0,
          "close_time": 1764619199999,
          "quote_volume": 490482.5486,
          "trades": 3692,
          "taker_buy_base": 1620182.0,
          "taker_buy_quote": 209828.3986
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.1294,
          "high": 0.131,
          "low": 0.1293,
          "close": 0.1304,
          "volume": 2575302.0,
          "close_time": 1764633599999,
          "quote_volume": 335295.4132,
          "trades": 2926,
          "taker_buy_base": 1151895.0,
          "taker_buy_quote": 150004.1785
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.1304,
          "high": 0.1316,
          "low": 0.1288,
          "close": 0.1297,
          "volume": 2323501.0,
          "close_time": 1764647999999,
          "quote_volume": 302278.6022,
          "trades": 3087,
          "taker_buy_base": 982884.0,
          "taker_buy_quote": 127920.6481
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.13,
          "high": 0.1302,
          "low": 0.1288,
          "close": 0.1294,
          "volume": 968362.0,
          "close_time": 1764662399999,
          "quote_volume": 125440.6494,
          "trades": 1252,
          "taker_buy_base": 435325.0,
          "taker_buy_quote": 56410.2559
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.1294,
          "high": 0.132,
          "low": 0.1283,
          "close": 0.1317,
          "volume": 2113554.0,
          "close_time": 1764676799999,
          "quote_volume": 275154.609,
          "trades": 2391,
          "taker_buy_base": 1097359.0,
          "taker_buy_quote": 143096.0714
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.1318,
          "high": 0.1405,
          "low": 0.1314,
          "close": 0.1402,
          "volume": 3709330.0,
          "close_time": 1764691199999,
          "quote_volume": 502827.9267,
          "trades": 4276,
          "taker_buy_base": 1973607.0,
          "taker_buy_quote": 267827.8452
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.1402,
          "high": 0.1406,
          "low": 0.1383,
          "close": 0.1384,
          "volume": 1674413.0,
          "close_time": 1764705599999,
          "quote_volume": 233166.7481,
          "trades": 1966,
          "taker_buy_base": 769681.0,
          "taker_buy_quote": 107289.3103
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.1385,
          "high": 0.1396,
          "low": 0.1376,
          "close": 0.1388,
          "volume": 1235491.0,
          "close_time": 1764719999999,
          "quote_volume": 171300.1726,
          "trades": 1777,
          "taker_buy_base": 712166.0,
          "taker_buy_quote": 98733.3782
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.1389,
          "high": 0.1415,
          "low": 0.1385,
          "close": 0.141,
          "volume": 664603.0,
          "close_time": 1764734399999,
          "quote_volume": 93069.5849,
          "trades": 1199,
          "taker_buy_base": 410998.0,
          "taker_buy_quote": 57598.6286
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.141,
          "high": 0.1429,
          "low": 0.1409,
          "close": 0.1412,
          "volume": 1215475.0,
          "close_time": 1764748799999,
          "quote_volume": 172451.3736,
          "trades": 1596,
          "taker_buy_base": 614115.0,
          "taker_buy_quote": 87173.4869
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.1414,
          "high": 0.1416,
          "low": 0.1391,
          "close": 0.1402,
          "volume": 676698.0,
          "close_time": 1764763199999,
          "quote_volume": 94919.0072,
          "trades": 1079,
          "taker_buy_base": 358369.0,
          "taker_buy_quote": 50263.7467
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.1402,
          "high": 0.141,
          "low": 0.137,
          "close": 0.1402,
          "volume": 1489816.0,
          "close_time": 1764777599999,
          "quote_volume": 207471.0758,
          "trades": 2319,
          "taker_buy_base": 642590.0,
          "taker_buy_quote": 89580.391
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.1403,
          "high": 0.1426,
          "low": 0.1395,
          "close": 0.1424,
          "volume": 1659793.0,
          "close_time": 1764791999999,
          "quote_volume": 234626.0312,
          "trades": 1635,
          "taker_buy_base": 629490.0,
          "taker_buy_quote": 89069.9245
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.1425,
          "high": 0.1449,
          "low": 0.1419,
          "close": 0.1437,
          "volume": 1204077.0,
          "close_time": 1764806399999,
          "quote_volume": 172867.9338,
          "trades": 1471,
          "taker_buy_base": 694558.0,
          "taker_buy_quote": 99796.2674
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.1437,
          "high": 0.1442,
          "low": 0.1417,
          "close": 0.1418,
          "volume": 674550.0,
          "close_time": 1764820799999,
          "quote_volume": 96538.3494,
          "trades": 985,
          "taker_buy_base": 278376.0,
          "taker_buy_quote": 39892.6134
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.1418,
          "high": 0.1419,
          "low": 0.1405,
          "close": 0.1413,
          "volume": 721440.0,
          "close_time": 1764835199999,
          "quote_volume": 101805.2787,
          "trades": 1037,
          "taker_buy_base": 296416.0,
          "taker_buy_quote": 41862.736
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.1413,
          "high": 0.1414,
          "low": 0.1401,
          "close": 0.1405,
          "volume": 810831.0,
          "close_time": 1764849599999,
          "quote_volume": 114128.8589,
          "trades": 718,
          "taker_buy_base": 381044.0,
          "taker_buy_quote": 53593.877
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.1406,
          "high": 0.1426,
          "low": 0.1386,
          "close": 0.1423,
          "volume": 2676795.0,
          "close_time": 1764863999999,
          "quote_volume": 375916.3827,
          "trades": 2259,
          "taker_buy_base": 1291759.0,
          "taker_buy_quote": 181000.7141
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.1423,
          "high": 0.1425,
          "low": 0.1371,
          "close": 0.1398,
          "volume": 2980685.0,
          "close_time": 1764878399999,
          "quote_volume": 419241.4813,
          "trades": 2222,
          "taker_buy_base": 1480132.0,
          "taker_buy_quote": 208385.8907
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.1396,
          "high": 0.1405,
          "low": 0.1384,
          "close": 0.1385,
          "volume": 510954.0,
          "close_time": 1764892799999,
          "quote_volume": 71307.124,
          "trades": 713,
          "taker_buy_base": 275900.0,
          "taker_buy_quote": 38506.6915
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.1385,
          "high": 0.1398,
          "low": 0.1382,
          "close": 0.1384,
          "volume": 309142.0,
          "close_time": 1764907199999,
          "quote_volume": 42974.891,
          "trades": 911,
          "taker_buy_base": 155835.0,
          "taker_buy_quote": 21677.7207
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.1386,
          "high": 0.139,
          "low": 0.1373,
          "close": 0.1384,
          "volume": 304053.0,
          "close_time": 1764921599999,
          "quote_volume": 41929.7163,
          "trades": 583,
          "taker_buy_base": 118122.0,
          "taker_buy_quote": 16292.0244
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.1384,
          "high": 0.1384,
          "low": 0.1352,
          "close": 0.1358,
          "volume": 1287096.0,
          "close_time": 1764935999999,
          "quote_volume": 174962.5897,
          "trades": 1012,
          "taker_buy_base": 830136.0,
          "taker_buy_quote": 112760.6762
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.1357,
          "high": 0.1374,
          "low": 0.1343,
          "close": 0.1352,
          "volume": 1559483.0,
          "close_time": 1764950399999,
          "quote_volume": 211519.1735,
          "trades": 1701,
          "taker_buy_base": 862074.0,
          "taker_buy_quote": 117048.2439
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.1352,
          "high": 0.1353,
          "low": 0.1307,
          "close": 0.1329,
          "volume": 3332006.0,
          "close_time": 1764964799999,
          "quote_volume": 443807.9123,
          "trades": 3275,
          "taker_buy_base": 1204501.0,
          "taker_buy_quote": 159773.2471
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.1326,
          "high": 0.1332,
          "low": 0.1318,
          "close": 0.1328,
          "volume": 1096466.0,
          "close_time": 1764979199999,
          "quote_volume": 145291.271,
          "trades": 739,
          "taker_buy_base": 655002.0,
          "taker_buy_quote": 86812.5572
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.1328,
          "high": 0.1337,
          "low": 0.1322,
          "close": 0.1331,
          "volume": 456862.0,
          "close_time": 1764993599999,
          "quote_volume": 60696.9954,
          "trades": 428,
          "taker_buy_base": 251863.0,
          "taker_buy_quote": 33490.459
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.1332,
          "high": 0.1333,
          "low": 0.132,
          "close": 0.1326,
          "volume": 357974.0,
          "close_time": 1765007999999,
          "quote_volume": 47447.425,
          "trades": 301,
          "taker_buy_base": 121688.0,
          "taker_buy_quote": 16126.2984
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.1327,
          "high": 0.1333,
          "low": 0.1321,
          "close": 0.1332,
          "volume": 697433.0,
          "close_time": 1765022399999,
          "quote_volume": 92514.4171,
          "trades": 829,
          "taker_buy_base": 394345.0,
          "taker_buy_quote": 52318.719
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.1331,
          "high": 0.1344,
          "low": 0.1328,
          "close": 0.1334,
          "volume": 1132191.0,
          "close_time": 1765036799999,
          "quote_volume": 151106.6305,
          "trades": 907,
          "taker_buy_base": 560679.0,
          "taker_buy_quote": 74827.6802
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.1332,
          "high": 0.1351,
          "low": 0.1331,
          "close": 0.1339,
          "volume": 1312214.0,
          "close_time": 1765051199999,
          "quote_volume": 175832.1837,
          "trades": 1475,
          "taker_buy_base": 751902.0,
          "taker_buy_quote": 100803.4462
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.1341,
          "high": 0.1354,
          "low": 0.1335,
          "close": 0.1335,
          "volume": 580564.0,
          "close_time": 1765065599999,
          "quote_volume": 77972.1155,
          "trades": 832,
          "taker_buy_base": 294137.0,
          "taker_buy_quote": 39526.8801
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.1335,
          "high": 0.1349,
          "low": 0.1335,
          "close": 0.1348,
          "volume": 313031.0,
          "close_time": 1765079999999,
          "quote_volume": 42057.0746,
          "trades": 482,
          "taker_buy_base": 173801.0,
          "taker_buy_quote": 23347.17
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.1348,
          "high": 0.1352,
          "low": 0.1339,
          "close": 0.134,
          "volume": 360603.0,
          "close_time": 1765094399999,
          "quote_volume": 48572.6339,
          "trades": 940,
          "taker_buy_base": 176219.0,
          "taker_buy_quote": 23735.4116
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.134,
          "high": 0.1344,
          "low": 0.1326,
          "close": 0.133,
          "volume": 467231.0,
          "close_time": 1765108799999,
          "quote_volume": 62275.812,
          "trades": 943,
          "taker_buy_base": 230323.0,
          "taker_buy_quote": 30696.8917
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.133,
          "high": 0.1339,
          "low": 0.1296,
          "close": 0.1334,
          "volume": 2528316.0,
          "close_time": 1765123199999,
          "quote_volume": 333098.8767,
          "trades": 3883,
          "taker_buy_base": 1153620.0,
          "taker_buy_quote": 152108.988
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.1332,
          "high": 0.1366,
          "low": 0.1323,
          "close": 0.1359,
          "volume": 1622414.0,
          "close_time": 1765137599999,
          "quote_volume": 218679.6948,
          "trades": 2791,
          "taker_buy_base": 882824.0,
          "taker_buy_quote": 119126.1509
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.1361,
          "high": 0.1361,
          "low": 0.1305,
          "close": 0.1329,
          "volume": 2145853.0,
          "close_time": 1765151999999,
          "quote_volume": 284902.5838,
          "trades": 2876,
          "taker_buy_base": 909074.0,
          "taker_buy_quote": 120749.2734
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.1328,
          "high": 0.1351,
          "low": 0.1323,
          "close": 0.1337,
          "volume": 812669.0,
          "close_time": 1765166399999,
          "quote_volume": 108785.6763,
          "trades": 1186,
          "taker_buy_base": 414736.0,
          "taker_buy_quote": 55525.6514
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.1338,
          "high": 0.1353,
          "low": 0.1335,
          "close": 0.1348,
          "volume": 1014681.0,
          "close_time": 1765180799999,
          "quote_volume": 136429.7341,
          "trades": 1359,
          "taker_buy_base": 469036.0,
          "taker_buy_quote": 63069.474
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.1348,
          "high": 0.1364,
          "low": 0.1345,
          "close": 0.1347,
          "volume": 875636.0,
          "close_time": 1765195199999,
          "quote_volume": 118577.1073,
          "trades": 1461,
          "taker_buy_base": 356135.0,
          "taker_buy_quote": 48231.1739
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.1348,
          "high": 0.1362,
          "low": 0.1333,
          "close": 0.1339,
          "volume": 2228016.0,
          "close_time": 1765209599999,
          "quote_volume": 300387.6318,
          "trades": 3034,
          "taker_buy_base": 1095577.0,
          "taker_buy_quote": 147826.1985
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.1338,
          "high": 0.1354,
          "low": 0.1333,
          "close": 0.1338,
          "volume": 1646688.0,
          "close_time": 1765223999999,
          "quote_volume": 221463.328,
          "trades": 3045,
          "taker_buy_base": 704559.0,
          "taker_buy_quote": 94792.4793
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.1339,
          "high": 0.135,
          "low": 0.1331,
          "close": 0.1336,
          "volume": 724173.0,
          "close_time": 1765238399999,
          "quote_volume": 97134.8096,
          "trades": 1229,
          "taker_buy_base": 349372.0,
          "taker_buy_quote": 46859.7369
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.1336,
          "high": 0.1338,
          "low": 0.1321,
          "close": 0.1335,
          "volume": 711540.0,
          "close_time": 1765252799999,
          "quote_volume": 94519.4527,
          "trades": 1822,
          "taker_buy_base": 345754.0,
          "taker_buy_quote": 45931.3903
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.1335,
          "high": 0.1336,
          "low": 0.1322,
          "close": 0.1331,
          "volume": 726186.0,
          "close_time": 1765267199999,
          "quote_volume": 96372.1522,
          "trades": 968,
          "taker_buy_base": 344303.0,
          "taker_buy_quote": 45708.4369
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.1332,
          "high": 0.1335,
          "low": 0.1316,
          "close": 0.1327,
          "volume": 664185.0,
          "close_time": 1765281599999,
          "quote_volume": 87934.867,
          "trades": 1552,
          "taker_buy_base": 287052.0,
          "taker_buy_quote": 38026.4041
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.1327,
          "high": 0.1376,
          "low": 0.1324,
          "close": 0.1375,
          "volume": 3255393.0,
          "close_time": 1765295999999,
          "quote_volume": 437348.1624,
          "trades": 5288,
          "taker_buy_base": 1491695.0,
          "taker_buy_quote": 200765.7006
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.1375,
          "high": 0.1419,
          "low": 0.1375,
          "close": 0.1392,
          "volume": 5306839.0,
          "close_time": 1765310399999,
          "quote_volume": 743852.1059,
          "trades": 6374,
          "taker_buy_base": 2589982.0,
          "taker_buy_quote": 363075.9067
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.1391,
          "high": 0.1394,
          "low": 0.1366,
          "close": 0.1382,
          "volume": 2060640.0,
          "close_time": 1765324799999,
          "quote_volume": 284360.5771,
          "trades": 2267,
          "taker_buy_base": 1010807.0,
          "taker_buy_quote": 139519.2229
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.1383,
          "high": 0.1384,
          "low": 0.1361,
          "close": 0.1364,
          "volume": 1031077.0,
          "close_time": 1765339199999,
          "quote_volume": 141056.1502,
          "trades": 1558,
          "taker_buy_base": 365626.0,
          "taker_buy_quote": 50087.302
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.1363,
          "high": 0.1371,
          "low": 0.1359,
          "close": 0.1366,
          "volume": 943578.0,
          "close_time": 1765353599999,
          "quote_volume": 128638.3236,
          "trades": 867,
          "taker_buy_base": 583346.0,
          "taker_buy_quote": 79533.8721
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.1366,
          "high": 0.1377,
          "low": 0.1356,
          "close": 0.1364,
          "volume": 1439009.0,
          "close_time": 1765367999999,
          "quote_volume": 196355.5705,
          "trades": 1970,
          "taker_buy_base": 734825.0,
          "taker_buy_quote": 100287.3408
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.1364,
          "high": 0.1381,
          "low": 0.1357,
          "close": 0.1362,
          "volume": 2339624.0,
          "close_time": 1765382399999,
          "quote_volume": 320425.9813,
          "trades": 2534,
          "taker_buy_base": 1056679.0,
          "taker_buy_quote": 144753.9163
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.1363,
          "high": 0.1401,
          "low": 0.1361,
          "close": 0.1398,
          "volume": 5453485.0,
          "close_time": 1765396799999,
          "quote_volume": 754730.0563,
          "trades": 5180,
          "taker_buy_base": 2671443.0,
          "taker_buy_quote": 369875.1559
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.1397,
          "high": 0.1422,
          "low": 0.1345,
          "close": 0.1352,
          "volume": 3032045.0,
          "close_time": 1765411199999,
          "quote_volume": 420211.5284,
          "trades": 3583,
          "taker_buy_base": 1331730.0,
          "taker_buy_quote": 184524.0825
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.1351,
          "high": 0.1354,
          "low": 0.1294,
          "close": 0.1298,
          "volume": 1619225.0,
          "close_time": 1765425599999,
          "quote_volume": 213829.4934,
          "trades": 2361,
          "taker_buy_base": 657461.0,
          "taker_buy_quote": 86702.0252
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.1297,
          "high": 0.131,
          "low": 0.1289,
          "close": 0.129,
          "volume": 864148.0,
          "close_time": 1765439999999,
          "quote_volume": 112132.493,
          "trades": 1089,
          "taker_buy_base": 322611.0,
          "taker_buy_quote": 41937.087
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.129,
          "high": 0.1298,
          "low": 0.128,
          "close": 0.1292,
          "volume": 1279219.0,
          "close_time": 1765454399999,
          "quote_volume": 164543.7779,
          "trades": 1106,
          "taker_buy_base": 416352.0,
          "taker_buy_quote": 53698.4777
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.1293,
          "high": 0.1308,
          "low": 0.1284,
          "close": 0.1289,
          "volume": 2272790.0,
          "close_time": 1765468799999,
          "quote_volume": 295078.9885,
          "trades": 2547,
          "taker_buy_base": 1085784.0,
          "taker_buy_quote": 140967.344
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.1289,
          "high": 0.1295,
          "low": 0.1268,
          "close": 0.1279,
          "volume": 2531311.0,
          "close_time": 1765483199999,
          "quote_volume": 324292.711,
          "trades": 3204,
          "taker_buy_base": 1143131.0,
          "taker_buy_quote": 146533.2508
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.1278,
          "high": 0.131,
          "low": 0.1278,
          "close": 0.1298,
          "volume": 1901194.0,
          "close_time": 1765497599999,
          "quote_volume": 246934.1433,
          "trades": 2436,
          "taker_buy_base": 879634.0,
          "taker_buy_quote": 114250.9531
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.1299,
          "high": 0.1302,
          "low": 0.1276,
          "close": 0.1293,
          "volume": 1129281.0,
          "close_time": 1765511999999,
          "quote_volume": 145999.6093,
          "trades": 1540,
          "taker_buy_base": 433371.0,
          "taker_buy_quote": 56040.855
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.1293,
          "high": 0.1312,
          "low": 0.1289,
          "close": 0.1302,
          "volume": 627348.0,
          "close_time": 1765526399999,
          "quote_volume": 81514.5412,
          "trades": 1472,
          "taker_buy_base": 316938.0,
          "taker_buy_quote": 41203.9761
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.1301,
          "high": 0.1302,
          "low": 0.1278,
          "close": 0.1283,
          "volume": 2099669.0,
          "close_time": 1765540799999,
          "quote_volume": 269620.2642,
          "trades": 1686,
          "taker_buy_base": 1284770.0,
          "taker_buy_quote": 164767.4935
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.1282,
          "high": 0.1288,
          "low": 0.1225,
          "close": 0.1234,
          "volume": 3708530.0,
          "close_time": 1765555199999,
          "quote_volume": 468986.2947,
          "trades": 3520,
          "taker_buy_base": 1586202.0,
          "taker_buy_quote": 200793.9225
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.1234,
          "high": 0.1239,
          "low": 0.1215,
          "close": 0.1229,
          "volume": 6096843.0,
          "close_time": 1765569599999,
          "quote_volume": 746895.6161,
          "trades": 4737,
          "taker_buy_base": 2638831.0,
          "taker_buy_quote": 323339.5351
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.1229,
          "high": 0.1235,
          "low": 0.1225,
          "close": 0.1229,
          "volume": 1802768.0,
          "close_time": 1765583999999,
          "quote_volume": 221778.3566,
          "trades": 1565,
          "taker_buy_base": 929498.0,
          "taker_buy_quote": 114320.1422
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.123,
          "high": 0.1232,
          "low": 0.121,
          "close": 0.1221,
          "volume": 1365510.0,
          "close_time": 1765598399999,
          "quote_volume": 166219.0027,
          "trades": 1731,
          "taker_buy_base": 566340.0,
          "taker_buy_quote": 68996.9532
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.1221,
          "high": 0.1227,
          "low": 0.1211,
          "close": 0.1224,
          "volume": 1386205.0,
          "close_time": 1765612799999,
          "quote_volume": 168781.9311,
          "trades": 1293,
          "taker_buy_base": 660159.0,
          "taker_buy_quote": 80428.5893
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.1224,
          "high": 0.1232,
          "low": 0.1222,
          "close": 0.1227,
          "volume": 851920.0,
          "close_time": 1765627199999,
          "quote_volume": 104584.4973,
          "trades": 1140,
          "taker_buy_base": 500946.0,
          "taker_buy_quote": 61526.1405
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.1227,
          "high": 0.1232,
          "low": 0.1218,
          "close": 0.1226,
          "volume": 2093310.0,
          "close_time": 1765641599999,
          "quote_volume": 256451.2398,
          "trades": 3204,
          "taker_buy_base": 1065971.0,
          "taker_buy_quote": 130676.1606
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.1225,
          "high": 0.1231,
          "low": 0.1218,
          "close": 0.122,
          "volume": 3411914.0,
          "close_time": 1765655999999,
          "quote_volume": 418141.8976,
          "trades": 4511,
          "taker_buy_base": 1771755.0,
          "taker_buy_quote": 217253.6619
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.122,
          "high": 0.1221,
          "low": 0.1205,
          "close": 0.1218,
          "volume": 2024354.0,
          "close_time": 1765670399999,
          "quote_volume": 245824.2696,
          "trades": 3520,
          "taker_buy_base": 1018885.0,
          "taker_buy_quote": 123751.8661
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.1218,
          "high": 0.1236,
          "low": 0.1214,
          "close": 0.1226,
          "volume": 2830733.0,
          "close_time": 1765684799999,
          "quote_volume": 346254.0614,
          "trades": 4832,
          "taker_buy_base": 1598746.0,
          "taker_buy_quote": 195478.3522
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.1226,
          "high": 0.1231,
          "low": 0.1215,
          "close": 0.1219,
          "volume": 2231146.0,
          "close_time": 1765699199999,
          "quote_volume": 272534.9802,
          "trades": 5141,
          "taker_buy_base": 823537.0,
          "taker_buy_quote": 100644.7897
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.1219,
          "high": 0.1222,
          "low": 0.1196,
          "close": 0.1208,
          "volume": 2863342.0,
          "close_time": 1765713599999,
          "quote_volume": 346000.9382,
          "trades": 4682,
          "taker_buy_base": 1145320.0,
          "taker_buy_quote": 138549.316
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.1208,
          "high": 0.1218,
          "low": 0.1195,
          "close": 0.1198,
          "volume": 2686152.0,
          "close_time": 1765727999999,
          "quote_volume": 324086.7215,
          "trades": 4168,
          "taker_buy_base": 1163393.0,
          "taker_buy_quote": 140511.2212
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.1198,
          "high": 0.1208,
          "low": 0.1186,
          "close": 0.1193,
          "volume": 2720121.0,
          "close_time": 1765742399999,
          "quote_volume": 325251.5767,
          "trades": 3723,
          "taker_buy_base": 1332758.0,
          "taker_buy_quote": 159451.1739
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.1192,
          "high": 0.12,
          "low": 0.1176,
          "close": 0.1189,
          "volume": 2594021.0,
          "close_time": 1765756799999,
          "quote_volume": 308300.3913,
          "trades": 3257,
          "taker_buy_base": 1195983.0,
          "taker_buy_quote": 142245.3008
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.1188,
          "high": 0.1221,
          "low": 0.1187,
          "close": 0.1206,
          "volume": 2690367.0,
          "close_time": 1765771199999,
          "quote_volume": 323751.3318,
          "trades": 3447,
          "taker_buy_base": 1302708.0,
          "taker_buy_quote": 156791.8033
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.1207,
          "high": 0.1213,
          "low": 0.1195,
          "close": 0.1199,
          "volume": 1408071.0,
          "close_time": 1765785599999,
          "quote_volume": 169476.7023,
          "trades": 2193,
          "taker_buy_base": 518389.0,
          "taker_buy_quote": 62476.249
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.1199,
          "high": 0.1207,
          "low": 0.1196,
          "close": 0.1199,
          "volume": 1494792.0,
          "close_time": 1765799999999,
          "quote_volume": 179518.8912,
          "trades": 2113,
          "taker_buy_base": 763345.0,
          "taker_buy_quote": 91704.4282
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.1198,
          "high": 0.1206,
          "low": 0.1143,
          "close": 0.1152,
          "volume": 8051735.0,
          "close_time": 1765814399999,
          "quote_volume": 943070.6083,
          "trades": 7076,
          "taker_buy_base": 3631592.0,
          "taker_buy_quote": 425220.0451
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.1152,
          "high": 0.1156,
          "low": 0.1114,
          "close": 0.1139,
          "volume": 8041000.0,
          "close_time": 1765828799999,
          "quote_volume": 914354.7746,
          "trades": 7510,
          "taker_buy_base": 4400563.0,
          "taker_buy_quote": 500845.7726
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.1137,
          "high": 0.1157,
          "low": 0.113,
          "close": 0.1155,
          "volume": 2266120.0,
          "close_time": 1765843199999,
          "quote_volume": 258877.9093,
          "trades": 2485,
          "taker_buy_base": 1238417.0,
          "taker_buy_quote": 141491.2468
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.1155,
          "high": 0.1156,
          "low": 0.1134,
          "close": 0.1142,
          "volume": 2736724.0,
          "close_time": 1765857599999,
          "quote_volume": 313534.0109,
          "trades": 6190,
          "taker_buy_base": 1175708.0,
          "taker_buy_quote": 134757.1266
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.1144,
          "high": 0.1145,
          "low": 0.1125,
          "close": 0.1134,
          "volume": 2126859.0,
          "close_time": 1765871999999,
          "quote_volume": 241808.4075,
          "trades": 2436,
          "taker_buy_base": 989075.0,
          "taker_buy_quote": 112499.0095
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.1134,
          "high": 0.1166,
          "low": 0.1134,
          "close": 0.1165,
          "volume": 3299417.0,
          "close_time": 1765886399999,
          "quote_volume": 380191.5118,
          "trades": 3523,
          "taker_buy_base": 1740233.0,
          "taker_buy_quote": 200629.3439
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.1165,
          "high": 0.1184,
          "low": 0.1149,
          "close": 0.1175,
          "volume": 6296541.0,
          "close_time": 1765900799999,
          "quote_volume": 733184.7892,
          "trades": 6511,
          "taker_buy_base": 3323297.0,
          "taker_buy_quote": 387242.8309
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.1175,
          "high": 0.1181,
          "low": 0.1166,
          "close": 0.1176,
          "volume": 3758428.0,
          "close_time": 1765915199999,
          "quote_volume": 441390.2418,
          "trades": 4734,
          "taker_buy_base": 1970733.0,
          "taker_buy_quote": 231510.1922
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.1175,
          "high": 0.1179,
          "low": 0.1167,
          "close": 0.1169,
          "volume": 1097603.0,
          "close_time": 1765929599999,
          "quote_volume": 128736.6166,
          "trades": 1208,
          "taker_buy_base": 487087.0,
          "taker_buy_quote": 57150.8087
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.1169,
          "high": 0.1171,
          "low": 0.1157,
          "close": 0.1159,
          "volume": 1127131.0,
          "close_time": 1765943999999,
          "quote_volume": 131129.6381,
          "trades": 1910,
          "taker_buy_base": 503487.0,
          "taker_buy_quote": 58582.8943
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.1158,
          "high": 0.116,
          "low": 0.1149,
          "close": 0.115,
          "volume": 1694858.0,
          "close_time": 1765958399999,
          "quote_volume": 195580.6019,
          "trades": 2308,
          "taker_buy_base": 979711.0,
          "taker_buy_quote": 113057.7019
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.1149,
          "high": 0.1152,
          "low": 0.1136,
          "close": 0.1142,
          "volume": 2644482.0,
          "close_time": 1765972799999,
          "quote_volume": 302485.2003,
          "trades": 4165,
          "taker_buy_base": 1419742.0,
          "taker_buy_quote": 162572.0137
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.1143,
          "high": 0.1189,
          "low": 0.1133,
          "close": 0.1144,
          "volume": 6372429.0,
          "close_time": 1765987199999,
          "quote_volume": 737103.7346,
          "trades": 6356,
          "taker_buy_base": 3417621.0,
          "taker_buy_quote": 395540.1612
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.1144,
          "high": 0.1152,
          "low": 0.1105,
          "close": 0.1119,
          "volume": 5694608.0,
          "close_time": 1766001599999,
          "quote_volume": 637973.4008,
          "trades": 5552,
          "taker_buy_base": 3124901.0,
          "taker_buy_quote": 350268.0205
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.1119,
          "high": 0.1128,
          "low": 0.111,
          "close": 0.1114,
          "volume": 1990114.0,
          "close_time": 1766015999999,
          "quote_volume": 222475.8885,
          "trades": 2821,
          "taker_buy_base": 1176090.0,
          "taker_buy_quote": 131546.7924
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.1114,
          "high": 0.1125,
          "low": 0.1108,
          "close": 0.1116,
          "volume": 1333584.0,
          "close_time": 1766030399999,
          "quote_volume": 148777.381,
          "trades": 2481,
          "taker_buy_base": 779293.0,
          "taker_buy_quote": 86964.3741
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.1117,
          "high": 0.1121,
          "low": 0.1099,
          "close": 0.1105,
          "volume": 2179791.0,
          "close_time": 1766044799999,
          "quote_volume": 240754.9422,
          "trades": 3418,
          "taker_buy_base": 958022.0,
          "taker_buy_quote": 105843.6467
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.1107,
          "high": 0.1115,
          "low": 0.1105,
          "close": 0.1114,
          "volume": 1690619.0,
          "close_time": 1766059199999,
          "quote_volume": 187709.6535,
          "trades": 3080,
          "taker_buy_base": 926340.0,
          "taker_buy_quote": 102872.4573
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.1113,
          "high": 0.1148,
          "low": 0.111,
          "close": 0.1125,
          "volume": 3744839.0,
          "close_time": 1766073599999,
          "quote_volume": 422252.6505,
          "trades": 6193,
          "taker_buy_base": 2080564.0,
          "taker_buy_quote": 234720.2141
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.1125,
          "high": 0.1127,
          "low": 0.1051,
          "close": 0.1051,
          "volume": 4589756.0,
          "close_time": 1766087999999,
          "quote_volume": 497586.5784,
          "trades": 6205,
          "taker_buy_base": 1814586.0,
          "taker_buy_quote": 197116.7243
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.1051,
          "high": 0.1087,
          "low": 0.1051,
          "close": 0.1074,
          "volume": 3031905.0,
          "close_time": 1766102399999,
          "quote_volume": 324981.1873,
          "trades": 2861,
          "taker_buy_base": 1564309.0,
          "taker_buy_quote": 167712.7583
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.1073,
          "high": 0.1108,
          "low": 0.1065,
          "close": 0.1097,
          "volume": 1920205.0,
          "close_time": 1766116799999,
          "quote_volume": 207709.1985,
          "trades": 2726,
          "taker_buy_base": 1009527.0,
          "taker_buy_quote": 109198.2105
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.1098,
          "high": 0.1121,
          "low": 0.1098,
          "close": 0.1113,
          "volume": 936943.0,
          "close_time": 1766131199999,
          "quote_volume": 103597.6069,
          "trades": 1218,
          "taker_buy_base": 491001.0,
          "taker_buy_quote": 54342.717
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.1114,
          "high": 0.1117,
          "low": 0.1107,
          "close": 0.1116,
          "volume": 762366.0,
          "close_time": 1766145599999,
          "quote_volume": 84879.5357,
          "trades": 1182,
          "taker_buy_base": 391431.0,
          "taker_buy_quote": 43599.5592
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.1117,
          "high": 0.1154,
          "low": 0.1114,
          "close": 0.1136,
          "volume": 2729974.0,
          "close_time": 1766159999999,
          "quote_volume": 309539.8734,
          "trades": 2499,
          "taker_buy_base": 1458437.0,
          "taker_buy_quote": 165473.2128
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.1138,
          "high": 0.1159,
          "low": 0.1128,
          "close": 0.1154,
          "volume": 1999308.0,
          "close_time": 1766174399999,
          "quote_volume": 228756.1639,
          "trades": 2028,
          "taker_buy_base": 963065.0,
          "taker_buy_quote": 110221.2594
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.1154,
          "high": 0.1159,
          "low": 0.1147,
          "close": 0.1148,
          "volume": 706315.0,
          "close_time": 1766188799999,
          "quote_volume": 81475.6036,
          "trades": 931,
          "taker_buy_base": 320720.0,
          "taker_buy_quote": 37018.456
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.1148,
          "high": 0.1148,
          "low": 0.1134,
          "close": 0.1138,
          "volume": 442897.0,
          "close_time": 1766203199999,
          "quote_volume": 50488.2156,
          "trades": 649,
          "taker_buy_base": 196568.0,
          "taker_buy_quote": 22420.3543
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.1138,
          "high": 0.1144,
          "low": 0.1132,
          "close": 0.1144,
          "volume": 397830.0,
          "close_time": 1766217599999,
          "quote_volume": 45285.364,
          "trades": 458,
          "taker_buy_base": 232091.0,
          "taker_buy_quote": 26427.0907
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.1144,
          "high": 0.1151,
          "low": 0.1138,
          "close": 0.1143,
          "volume": 880462.0,
          "close_time": 1766231999999,
          "quote_volume": 100725.5937,
          "trades": 1301,
          "taker_buy_base": 476394.0,
          "taker_buy_quote": 54550.4527
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.1143,
          "high": 0.1145,
          "low": 0.1131,
          "close": 0.1139,
          "volume": 1240577.0,
          "close_time": 1766246399999,
          "quote_volume": 141157.625,
          "trades": 2587,
          "taker_buy_base": 592421.0,
          "taker_buy_quote": 67449.2199
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.114,
          "high": 0.1142,
          "low": 0.1134,
          "close": 0.1135,
          "volume": 938510.0,
          "close_time": 1766260799999,
          "quote_volume": 106737.6783,
          "trades": 1301,
          "taker_buy_base": 447054.0,
          "taker_buy_quote": 50869.0837
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.1135,
          "high": 0.1152,
          "low": 0.1131,
          "close": 0.1148,
          "volume": 967908.0,
          "close_time": 1766275199999,
          "quote_volume": 110441.026,
          "trades": 1140,
          "taker_buy_base": 462592.0,
          "taker_buy_quote": 52816.6066
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.1149,
          "high": 0.1151,
          "low": 0.1124,
          "close": 0.1136,
          "volume": 1004369.0,
          "close_time": 1766289599999,
          "quote_volume": 114081.8761,
          "trades": 1357,
          "taker_buy_base": 536574.0,
          "taker_buy_quote": 60992.6091
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.1134,
          "high": 0.114,
          "low": 0.1132,
          "close": 0.1137,
          "volume": 892826.0,
          "close_time": 1766303999999,
          "quote_volume": 101459.5443,
          "trades": 1781,
          "taker_buy_base": 565849.0,
          "taker_buy_quote": 64308.7307
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.1138,
          "high": 0.1147,
          "low": 0.1131,
          "close": 0.1132,
          "volume": 1485930.0,
          "close_time": 1766318399999,
          "quote_volume": 169574.442,
          "trades": 2015,
          "taker_buy_base": 694402.0,
          "taker_buy_quote": 79255.7108
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.1133,
          "high": 0.1136,
          "low": 0.1104,
          "close": 0.1109,
          "volume": 2052424.0,
          "close_time": 1766332799999,
          "quote_volume": 228648.0054,
          "trades": 2368,
          "taker_buy_base": 862697.0,
          "taker_buy_quote": 96040.9857
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.1109,
          "high": 0.1118,
          "low": 0.1105,
          "close": 0.1118,
          "volume": 1175285.0,
          "close_time": 1766347199999,
          "quote_volume": 130642.9249,
          "trades": 1177,
          "taker_buy_base": 584871.0,
          "taker_buy_quote": 65046.5859
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.1118,
          "high": 0.1125,
          "low": 0.1105,
          "close": 0.1115,
          "volume": 936830.0,
          "close_time": 1766361599999,
          "quote_volume": 104308.6059,
          "trades": 1264,
          "taker_buy_base": 424585.0,
          "taker_buy_quote": 47310.4319
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.1115,
          "high": 0.1142,
          "low": 0.1109,
          "close": 0.1121,
          "volume": 2736168.0,
          "close_time": 1766375999999,
          "quote_volume": 307945.2275,
          "trades": 2654,
          "taker_buy_base": 1509274.0,
          "taker_buy_quote": 169910.3266
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.1122,
          "high": 0.1122,
          "low": 0.1109,
          "close": 0.1113,
          "volume": 747496.0,
          "close_time": 1766390399999,
          "quote_volume": 83338.7645,
          "trades": 723,
          "taker_buy_base": 357533.0,
          "taker_buy_quote": 39890.5684
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.1112,
          "high": 0.1128,
          "low": 0.1109,
          "close": 0.1119,
          "volume": 2256001.0,
          "close_time": 1766404799999,
          "quote_volume": 252159.6007,
          "trades": 1625,
          "taker_buy_base": 815993.0,
          "taker_buy_quote": 91334.5163
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.1118,
          "high": 0.1135,
          "low": 0.1117,
          "close": 0.1128,
          "volume": 4307235.0,
          "close_time": 1766419199999,
          "quote_volume": 484341.5858,
          "trades": 2872,
          "taker_buy_base": 2234481.0,
          "taker_buy_quote": 251382.8894
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.1129,
          "high": 0.1133,
          "low": 0.1112,
          "close": 0.1114,
          "volume": 2397306.0,
          "close_time": 1766433599999,
          "quote_volume": 269336.6573,
          "trades": 1925,
          "taker_buy_base": 1278209.0,
          "taker_buy_quote": 143680.4795
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.1112,
          "high": 0.1121,
          "low": 0.1104,
          "close": 0.1119,
          "volume": 1186595.0,
          "close_time": 1766447999999,
          "quote_volume": 132052.5892,
          "trades": 1337,
          "taker_buy_base": 643903.0,
          "taker_buy_quote": 71673.7096
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.1118,
          "high": 0.1124,
          "low": 0.1107,
          "close": 0.1112,
          "volume": 647715.0,
          "close_time": 1766462399999,
          "quote_volume": 72331.4857,
          "trades": 683,
          "taker_buy_base": 329751.0,
          "taker_buy_quote": 36842.6356
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.1112,
          "high": 0.1113,
          "low": 0.1095,
          "close": 0.1099,
          "volume": 778155.0,
          "close_time": 1766476799999,
          "quote_volume": 85767.8906,
          "trades": 1203,
          "taker_buy_base": 364886.0,
          "taker_buy_quote": 40232.8171
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.1098,
          "high": 0.1105,
          "low": 0.1096,
          "close": 0.1101,
          "volume": 950148.0,
          "close_time": 1766491199999,
          "quote_volume": 104601.098,
          "trades": 1258,
          "taker_buy_base": 481074.0,
          "taker_buy_quote": 52972.8511
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.1101,
          "high": 0.1103,
          "low": 0.1086,
          "close": 0.1099,
          "volume": 2126871.0,
          "close_time": 1766505599999,
          "quote_volume": 233260.3818,
          "trades": 2209,
          "taker_buy_base": 1105229.0,
          "taker_buy_quote": 121283.0401
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.1098,
          "high": 0.1119,
          "low": 0.1095,
          "close": 0.111,
          "volume": 2186764.0,
          "close_time": 1766519999999,
          "quote_volume": 242561.3012,
          "trades": 1928,
          "taker_buy_base": 1325692.0,
          "taker_buy_quote": 147143.9868
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.111,
          "high": 0.1142,
          "low": 0.1109,
          "close": 0.1137,
          "volume": 2872631.0,
          "close_time": 1766534399999,
          "quote_volume": 323502.5453,
          "trades": 2295,
          "taker_buy_base": 1542966.0,
          "taker_buy_quote": 173671.7874
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.1137,
          "high": 0.1146,
          "low": 0.1122,
          "close": 0.1125,
          "volume": 2222026.0,
          "close_time": 1766548799999,
          "quote_volume": 252147.0668,
          "trades": 1330,
          "taker_buy_base": 1351527.0,
          "taker_buy_quote": 153399.2918
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.1124,
          "high": 0.1127,
          "low": 0.1105,
          "close": 0.1105,
          "volume": 1914078.0,
          "close_time": 1766563199999,
          "quote_volume": 212795.6694,
          "trades": 1222,
          "taker_buy_base": 997036.0,
          "taker_buy_quote": 110836.9928
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.1104,
          "high": 0.1118,
          "low": 0.1103,
          "close": 0.1113,
          "volume": 1048252.0,
          "close_time": 1766577599999,
          "quote_volume": 116392.354,
          "trades": 911,
          "taker_buy_base": 606925.0,
          "taker_buy_quote": 67432.4067
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.1112,
          "high": 0.1131,
          "low": 0.11,
          "close": 0.1114,
          "volume": 1976310.0,
          "close_time": 1766591999999,
          "quote_volume": 220596.9901,
          "trades": 1676,
          "taker_buy_base": 1062063.0,
          "taker_buy_quote": 118643.1695
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.1115,
          "high": 0.1121,
          "low": 0.1108,
          "close": 0.1119,
          "volume": 670186.0,
          "close_time": 1766606399999,
          "quote_volume": 74765.3818,
          "trades": 526,
          "taker_buy_base": 356551.0,
          "taker_buy_quote": 39762.2234
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.1118,
          "high": 0.1134,
          "low": 0.1118,
          "close": 0.1131,
          "volume": 659667.0,
          "close_time": 1766620799999,
          "quote_volume": 74332.2488,
          "trades": 749,
          "taker_buy_base": 373463.0,
          "taker_buy_quote": 42086.1332
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.1131,
          "high": 0.1146,
          "low": 0.1125,
          "close": 0.1145,
          "volume": 835891.0,
          "close_time": 1766635199999,
          "quote_volume": 94939.9669,
          "trades": 750,
          "taker_buy_base": 411056.0,
          "taker_buy_quote": 46726.8687
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.1145,
          "high": 0.1168,
          "low": 0.1143,
          "close": 0.1168,
          "volume": 1240829.0,
          "close_time": 1766649599999,
          "quote_volume": 143476.6488,
          "trades": 1222,
          "taker_buy_base": 657527.0,
          "taker_buy_quote": 76028.4266
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.1169,
          "high": 0.1184,
          "low": 0.1155,
          "close": 0.1164,
          "volume": 2088903.0,
          "close_time": 1766663999999,
          "quote_volume": 244537.8951,
          "trades": 1819,
          "taker_buy_base": 1015253.0,
          "taker_buy_quote": 118845.0594
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.1164,
          "high": 0.1178,
          "low": 0.1156,
          "close": 0.1173,
          "volume": 850080.0,
          "close_time": 1766678399999,
          "quote_volume": 99129.493,
          "trades": 914,
          "taker_buy_base": 445988.0,
          "taker_buy_quote": 52005.7787
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.1173,
          "high": 0.1194,
          "low": 0.116,
          "close": 0.1186,
          "volume": 1358678.0,
          "close_time": 1766692799999,
          "quote_volume": 159804.2354,
          "trades": 1543,
          "taker_buy_base": 794929.0,
          "taker_buy_quote": 93603.1927
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.1185,
          "high": 0.1187,
          "low": 0.1139,
          "close": 0.1147,
          "volume": 2271339.0,
          "close_time": 1766707199999,
          "quote_volume": 263392.0888,
          "trades": 2490,
          "taker_buy_base": 855509.0,
          "taker_buy_quote": 99270.0732
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.1147,
          "high": 0.1197,
          "low": 0.1141,
          "close": 0.1191,
          "volume": 2287278.0,
          "close_time": 1766721599999,
          "quote_volume": 268868.9679,
          "trades": 2994,
          "taker_buy_base": 1095140.0,
          "taker_buy_quote": 128512.9681
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.1192,
          "high": 0.1205,
          "low": 0.1178,
          "close": 0.1179,
          "volume": 2580519.0,
          "close_time": 1766735999999,
          "quote_volume": 307058.6844,
          "trades": 2351,
          "taker_buy_base": 1172697.0,
          "taker_buy_quote": 139667.1078
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.1179,
          "high": 0.1184,
          "low": 0.1172,
          "close": 0.1178,
          "volume": 811522.0,
          "close_time": 1766750399999,
          "quote_volume": 95528.8479,
          "trades": 1700,
          "taker_buy_base": 457726.0,
          "taker_buy_quote": 53905.0263
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.1179,
          "high": 0.1189,
          "low": 0.1163,
          "close": 0.1179,
          "volume": 1346505.0,
          "close_time": 1766764799999,
          "quote_volume": 158769.7255,
          "trades": 1926,
          "taker_buy_base": 663409.0,
          "taker_buy_quote": 78295.8458
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.1181,
          "high": 0.1193,
          "low": 0.117,
          "close": 0.119,
          "volume": 1202745.0,
          "close_time": 1766779199999,
          "quote_volume": 142234.6008,
          "trades": 1391,
          "taker_buy_base": 524166.0,
          "taker_buy_quote": 62030.4067
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.1189,
          "high": 0.1193,
          "low": 0.1178,
          "close": 0.1181,
          "volume": 767710.0,
          "close_time": 1766793599999,
          "quote_volume": 91003.2316,
          "trades": 732,
          "taker_buy_base": 322925.0,
          "taker_buy_quote": 38289.5553
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.1182,
          "high": 0.1189,
          "low": 0.1176,
          "close": 0.1185,
          "volume": 411512.0,
          "close_time": 1766807999999,
          "quote_volume": 48613.6344,
          "trades": 393,
          "taker_buy_base": 209220.0,
          "taker_buy_quote": 24721.6839
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.1188,
          "high": 0.1189,
          "low": 0.1167,
          "close": 0.1167,
          "volume": 794889.0,
          "close_time": 1766822399999,
          "quote_volume": 93407.354,
          "trades": 785,
          "taker_buy_base": 336997.0,
          "taker_buy_quote": 39619.6525
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.1168,
          "high": 0.118,
          "low": 0.1159,
          "close": 0.1179,
          "volume": 976757.0,
          "close_time": 1766836799999,
          "quote_volume": 114373.3179,
          "trades": 764,
          "taker_buy_base": 626203.0,
          "taker_buy_quote": 73376.4735
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.118,
          "high": 0.1181,
          "low": 0.1173,
          "close": 0.1179,
          "volume": 635034.0,
          "close_time": 1766851199999,
          "quote_volume": 74787.9387,
          "trades": 468,
          "taker_buy_base": 270227.0,
          "taker_buy_quote": 31856.1511
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.1179,
          "high": 0.118,
          "low": 0.1174,
          "close": 0.1176,
          "volume": 454038.0,
          "close_time": 1766865599999,
          "quote_volume": 53423.3483,
          "trades": 548,
          "taker_buy_base": 227968.0,
          "taker_buy_quote": 26826.5527
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.1177,
          "high": 0.1206,
          "low": 0.1177,
          "close": 0.1203,
          "volume": 1389439.0,
          "close_time": 1766879999999,
          "quote_volume": 165574.5345,
          "trades": 1499,
          "taker_buy_base": 948617.0,
          "taker_buy_quote": 113093.2884
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.1203,
          "high": 0.121,
          "low": 0.1192,
          "close": 0.1203,
          "volume": 1322792.0,
          "close_time": 1766894399999,
          "quote_volume": 158805.8208,
          "trades": 698,
          "taker_buy_base": 526216.0,
          "taker_buy_quote": 63213.3038
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.1203,
          "high": 0.1213,
          "low": 0.1197,
          "close": 0.121,
          "volume": 381385.0,
          "close_time": 1766908799999,
          "quote_volume": 45985.1677,
          "trades": 544,
          "taker_buy_base": 184736.0,
          "taker_buy_quote": 22280.6702
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.121,
          "high": 0.1216,
          "low": 0.1204,
          "close": 0.1207,
          "volume": 708220.0,
          "close_time": 1766923199999,
          "quote_volume": 85665.4714,
          "trades": 689,
          "taker_buy_base": 381326.0,
          "taker_buy_quote": 46161.1191
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.1208,
          "high": 0.1211,
          "low": 0.1199,
          "close": 0.1204,
          "volume": 798135.0,
          "close_time": 1766937599999,
          "quote_volume": 96174.4054,
          "trades": 856,
          "taker_buy_base": 368092.0,
          "taker_buy_quote": 44376.0169
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.1205,
          "high": 0.1207,
          "low": 0.1186,
          "close": 0.1187,
          "volume": 982401.0,
          "close_time": 1766951999999,
          "quote_volume": 117464.1835,
          "trades": 950,
          "taker_buy_base": 442045.0,
          "taker_buy_quote": 52866.8399
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.1186,
          "high": 0.1199,
          "low": 0.1184,
          "close": 0.1198,
          "volume": 422142.0,
          "close_time": 1766966399999,
          "quote_volume": 50225.4565,
          "trades": 415,
          "taker_buy_base": 223810.0,
          "taker_buy_quote": 26640.8563
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.1197,
          "high": 0.1219,
          "low": 0.1196,
          "close": 0.1217,
          "volume": 2303629.0,
          "close_time": 1766980799999,
          "quote_volume": 278506.3143,
          "trades": 2255,
          "taker_buy_base": 1195610.0,
          "taker_buy_quote": 144644.1024
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.1216,
          "high": 0.1219,
          "low": 0.1199,
          "close": 0.1205,
          "volume": 2211603.0,
          "close_time": 1766995199999,
          "quote_volume": 267736.0598,
          "trades": 1915,
          "taker_buy_base": 983441.0,
          "taker_buy_quote": 119079.0952
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.1205,
          "high": 0.121,
          "low": 0.1179,
          "close": 0.1182,
          "volume": 2293629.0,
          "close_time": 1767009599999,
          "quote_volume": 273032.1408,
          "trades": 1846,
          "taker_buy_base": 1149650.0,
          "taker_buy_quote": 136957.73
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.1181,
          "high": 0.1217,
          "low": 0.1162,
          "close": 0.1213,
          "volume": 5235424.0,
          "close_time": 1767023999999,
          "quote_volume": 621344.3299,
          "trades": 4108,
          "taker_buy_base": 2636920.0,
          "taker_buy_quote": 313050.7063
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.1213,
          "high": 0.122,
          "low": 0.1174,
          "close": 0.1176,
          "volume": 2426603.0,
          "close_time": 1767038399999,
          "quote_volume": 288775.4053,
          "trades": 2419,
          "taker_buy_base": 1079560.0,
          "taker_buy_quote": 128376.9339
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.1176,
          "high": 0.1181,
          "low": 0.1167,
          "close": 0.1172,
          "volume": 846532.0,
          "close_time": 1767052799999,
          "quote_volume": 99422.1222,
          "trades": 921,
          "taker_buy_base": 382445.0,
          "taker_buy_quote": 44923.0289
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.1172,
          "high": 0.1177,
          "low": 0.1165,
          "close": 0.1175,
          "volume": 1277780.0,
          "close_time": 1767067199999,
          "quote_volume": 149571.9547,
          "trades": 1199,
          "taker_buy_base": 578485.0,
          "taker_buy_quote": 67735.6875
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.1175,
          "high": 0.1181,
          "low": 0.1164,
          "close": 0.1166,
          "volume": 1048495.0,
          "close_time": 1767081599999,
          "quote_volume": 122741.3428,
          "trades": 846,
          "taker_buy_base": 557829.0,
          "taker_buy_quote": 65317.2012
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.1166,
          "high": 0.1181,
          "low": 0.1162,
          "close": 0.1163,
          "volume": 2420110.0,
          "close_time": 1767095999999,
          "quote_volume": 283026.9106,
          "trades": 1471,
          "taker_buy_base": 1490417.0,
          "taker_buy_quote": 174311.8912
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.1164,
          "high": 0.1175,
          "low": 0.1151,
          "close": 0.1173,
          "volume": 2771172.0,
          "close_time": 1767110399999,
          "quote_volume": 321644.2685,
          "trades": 2119,
          "taker_buy_base": 1284163.0,
          "taker_buy_quote": 149145.1504
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.1173,
          "high": 0.1177,
          "low": 0.1151,
          "close": 0.1157,
          "volume": 1821474.0,
          "close_time": 1767124799999,
          "quote_volume": 211869.1438,
          "trades": 1804,
          "taker_buy_base": 689895.0,
          "taker_buy_quote": 80301.8701
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.1156,
          "high": 0.1156,
          "low": 0.1139,
          "close": 0.1148,
          "volume": 2268977.0,
          "close_time": 1767139199999,
          "quote_volume": 260013.8726,
          "trades": 1461,
          "taker_buy_base": 1455618.0,
          "taker_buy_quote": 166869.5405
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.1148,
          "high": 0.1151,
          "low": 0.1134,
          "close": 0.1143,
          "volume": 865390.0,
          "close_time": 1767153599999,
          "quote_volume": 98936.9695,
          "trades": 893,
          "taker_buy_base": 404363.0,
          "taker_buy_quote": 46239.5534
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.1143,
          "high": 0.1147,
          "low": 0.1133,
          "close": 0.1137,
          "volume": 764978.0,
          "close_time": 1767167999999,
          "quote_volume": 87201.3874,
          "trades": 702,
          "taker_buy_base": 388058.0,
          "taker_buy_quote": 44231.8189
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.1138,
          "high": 0.1141,
          "low": 0.1132,
          "close": 0.1134,
          "volume": 1295790.0,
          "close_time": 1767182399999,
          "quote_volume": 147272.2798,
          "trades": 1747,
          "taker_buy_base": 659624.0,
          "taker_buy_quote": 74995.3727
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.1135,
          "high": 0.1135,
          "low": 0.1115,
          "close": 0.1117,
          "volume": 2501097.0,
          "close_time": 1767196799999,
          "quote_volume": 281005.1452,
          "trades": 2521,
          "taker_buy_base": 1073450.0,
          "taker_buy_quote": 120622.451
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.1116,
          "high": 0.112,
          "low": 0.1096,
          "close": 0.1102,
          "volume": 2939179.0,
          "close_time": 1767211199999,
          "quote_volume": 325604.9216,
          "trades": 3062,
          "taker_buy_base": 1426398.0,
          "taker_buy_quote": 158239.149
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.1102,
          "high": 0.1116,
          "low": 0.1096,
          "close": 0.1102,
          "volume": 3807914.0,
          "close_time": 1767225599999,
          "quote_volume": 421109.8799,
          "trades": 2064,
          "taker_buy_base": 1867082.0,
          "taker_buy_quote": 206237.583
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.1102,
          "high": 0.1109,
          "low": 0.1098,
          "close": 0.1099,
          "volume": 889010.0,
          "close_time": 1767239999999,
          "quote_volume": 98126.5154,
          "trades": 986,
          "taker_buy_base": 536065.0,
          "taker_buy_quote": 59178.259
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.1099,
          "high": 0.1123,
          "low": 0.1092,
          "close": 0.1113,
          "volume": 1957376.0,
          "close_time": 1767254399999,
          "quote_volume": 217137.9483,
          "trades": 2273,
          "taker_buy_base": 1193054.0,
          "taker_buy_quote": 132293.5873
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.1113,
          "high": 0.1132,
          "low": 0.1112,
          "close": 0.1131,
          "volume": 745165.0,
          "close_time": 1767268799999,
          "quote_volume": 83666.8224,
          "trades": 1369,
          "taker_buy_base": 417463.0,
          "taker_buy_quote": 46902.6316
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.1132,
          "high": 0.1169,
          "low": 0.113,
          "close": 0.1161,
          "volume": 2230121.0,
          "close_time": 1767283199999,
          "quote_volume": 255954.5863,
          "trades": 2585,
          "taker_buy_base": 1382034.0,
          "taker_buy_quote": 158663.0255
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.1161,
          "high": 0.1196,
          "low": 0.1159,
          "close": 0.1196,
          "volume": 2364792.0,
          "close_time": 1767297599999,
          "quote_volume": 277720.2976,
          "trades": 2573,
          "taker_buy_base": 1519952.0,
          "taker_buy_quote": 178640.9069
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.1196,
          "high": 0.1214,
          "low": 0.1194,
          "close": 0.1201,
          "volume": 2192321.0,
          "close_time": 1767311999999,
          "quote_volume": 263240.2384,
          "trades": 2282,
          "taker_buy_base": 1171779.0,
          "taker_buy_quote": 140795.5556
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.1202,
          "high": 0.1222,
          "low": 0.1191,
          "close": 0.1222,
          "volume": 1481482.0,
          "close_time": 1767326399999,
          "quote_volume": 177869.4333,
          "trades": 1610,
          "taker_buy_base": 801757.0,
          "taker_buy_quote": 96298.1342
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.1222,
          "high": 0.1225,
          "low": 0.1209,
          "close": 0.1216,
          "volume": 1398227.0,
          "close_time": 1767340799999,
          "quote_volume": 169833.9502,
          "trades": 1230,
          "taker_buy_base": 700097.0,
          "taker_buy_quote": 85115.3389
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.1217,
          "high": 0.1248,
          "low": 0.1213,
          "close": 0.1234,
          "volume": 3218634.0,
          "close_time": 1767355199999,
          "quote_volume": 397113.6418,
          "trades": 2894,
          "taker_buy_base": 1757104.0,
          "taker_buy_quote": 216951.5341
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.1233,
          "high": 0.1253,
          "low": 0.1226,
          "close": 0.1236,
          "volume": 5148174.0,
          "close_time": 1767369599999,
          "quote_volume": 638618.9308,
          "trades": 4031,
          "taker_buy_base": 2623750.0,
          "taker_buy_quote": 325905.6822
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.1237,
          "high": 0.1272,
          "low": 0.1233,
          "close": 0.127,
          "volume": 3764417.0,
          "close_time": 1767383999999,
          "quote_volume": 474243.2754,
          "trades": 3432,
          "taker_buy_base": 2461450.0,
          "taker_buy_quote": 310090.5848
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.127,
          "high": 0.1276,
          "low": 0.1258,
          "close": 0.1275,
          "volume": 1563346.0,
          "close_time": 1767398399999,
          "quote_volume": 198346.6265,
          "trades": 1545,
          "taker_buy_base": 808348.0,
          "taker_buy_quote": 102615.3823
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.1275,
          "high": 0.1298,
          "low": 0.1267,
          "close": 0.1297,
          "volume": 2027353.0,
          "close_time": 1767412799999,
          "quote_volume": 259275.094,
          "trades": 2504,
          "taker_buy_base": 1156737.0,
          "taker_buy_quote": 147999.7066
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.1298,
          "high": 0.1299,
          "low": 0.1243,
          "close": 0.1245,
          "volume": 2981065.0,
          "close_time": 1767427199999,
          "quote_volume": 376865.8396,
          "trades": 3219,
          "taker_buy_base": 1199114.0,
          "taker_buy_quote": 152073.7919
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.1245,
          "high": 0.126,
          "low": 0.1243,
          "close": 0.1257,
          "volume": 3126602.0,
          "close_time": 1767441599999,
          "quote_volume": 391758.1859,
          "trades": 2811,
          "taker_buy_base": 1753087.0,
          "taker_buy_quote": 219763.0572
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.1256,
          "high": 0.1269,
          "low": 0.1254,
          "close": 0.1256,
          "volume": 795737.0,
          "close_time": 1767455999999,
          "quote_volume": 100318.0548,
          "trades": 795,
          "taker_buy_base": 495111.0,
          "taker_buy_quote": 62424.378
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.1257,
          "high": 0.1275,
          "low": 0.1257,
          "close": 0.1272,
          "volume": 634804.0,
          "close_time": 1767470399999,
          "quote_volume": 80588.0113,
          "trades": 723,
          "taker_buy_base": 435485.0,
          "taker_buy_quote": 55299.328
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.1273,
          "high": 0.1283,
          "low": 0.1267,
          "close": 0.1278,
          "volume": 422774.0,
          "close_time": 1767484799999,
          "quote_volume": 53839.3776,
          "trades": 586,
          "taker_buy_base": 221592.0,
          "taker_buy_quote": 28232.1372
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.1279,
          "high": 0.1307,
          "low": 0.1278,
          "close": 0.1307,
          "volume": 2837221.0,
          "close_time": 1767499199999,
          "quote_volume": 366676.9228,
          "trades": 3260,
          "taker_buy_base": 1651969.0,
          "taker_buy_quote": 213488.2785
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.1305,
          "high": 0.1355,
          "low": 0.1305,
          "close": 0.134,
          "volume": 3919917.0,
          "close_time": 1767513599999,
          "quote_volume": 524052.8091,
          "trades": 4541,
          "taker_buy_base": 1955934.0,
          "taker_buy_quote": 261340.5307
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.134,
          "high": 0.137,
          "low": 0.1334,
          "close": 0.1349,
          "volume": 2582169.0,
          "close_time": 1767527999999,
          "quote_volume": 349547.3263,
          "trades": 2906,
          "taker_buy_base": 1375658.0,
          "taker_buy_quote": 186229.8033
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.135,
          "high": 0.1362,
          "low": 0.1347,
          "close": 0.1357,
          "volume": 1313279.0,
          "close_time": 1767542399999,
          "quote_volume": 177754.976,
          "trades": 1517,
          "taker_buy_base": 770588.0,
          "taker_buy_quote": 104324.6102
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.1354,
          "high": 0.1383,
          "low": 0.1343,
          "close": 0.1357,
          "volume": 2169187.0,
          "close_time": 1767556799999,
          "quote_volume": 296243.6007,
          "trades": 2341,
          "taker_buy_base": 1040425.0,
          "taker_buy_quote": 142083.0255
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.1355,
          "high": 0.1377,
          "low": 0.1349,
          "close": 0.1362,
          "volume": 1340356.0,
          "close_time": 1767571199999,
          "quote_volume": 182277.5093,
          "trades": 1574,
          "taker_buy_base": 812344.0,
          "taker_buy_quote": 110471.181
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.1362,
          "high": 0.139,
          "low": 0.1361,
          "close": 0.1382,
          "volume": 1925755.0,
          "close_time": 1767585599999,
          "quote_volume": 264841.4367,
          "trades": 2600,
          "taker_buy_base": 1082628.0,
          "taker_buy_quote": 148991.5454
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.1382,
          "high": 0.1383,
          "low": 0.1339,
          "close": 0.1362,
          "volume": 2021559.0,
          "close_time": 1767599999999,
          "quote_volume": 274283.6636,
          "trades": 2283,
          "taker_buy_base": 734731.0,
          "taker_buy_quote": 99681.87
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.1362,
          "high": 0.1364,
          "low": 0.1338,
          "close": 0.1346,
          "volume": 1120854.0,
          "close_time": 1767614399999,
          "quote_volume": 151185.6277,
          "trades": 1095,
          "taker_buy_base": 453175.0,
          "taker_buy_quote": 61138.4972
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.1347,
          "high": 0.1377,
          "low": 0.1341,
          "close": 0.1366,
          "volume": 1859520.0,
          "close_time": 1767628799999,
          "quote_volume": 252898.3214,
          "trades": 2215,
          "taker_buy_base": 907400.0,
          "taker_buy_quote": 123486.2527
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.1365,
          "high": 0.1394,
          "low": 0.1346,
          "close": 0.1376,
          "volume": 6334724.0,
          "close_time": 1767643199999,
          "quote_volume": 867142.9592,
          "trades": 5339,
          "taker_buy_base": 3264717.0,
          "taker_buy_quote": 447128.6653
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.1377,
          "high": 0.1411,
          "low": 0.1376,
          "close": 0.1395,
          "volume": 3456385.0,
          "close_time": 1767657599999,
          "quote_volume": 481154.5987,
          "trades": 4045,
          "taker_buy_base": 1577199.0,
          "taker_buy_quote": 219582.5195
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.1395,
          "high": 0.1426,
          "low": 0.1384,
          "close": 0.142,
          "volume": 3910406.0,
          "close_time": 1767671999999,
          "quote_volume": 550046.3878,
          "trades": 4837,
          "taker_buy_base": 1765123.0,
          "taker_buy_quote": 248320.2542
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.142,
          "high": 0.1439,
          "low": 0.1403,
          "close": 0.141,
          "volume": 3602474.0,
          "close_time": 1767686399999,
          "quote_volume": 513505.5654,
          "trades": 3669,
          "taker_buy_base": 1792901.0,
          "taker_buy_quote": 255607.3366
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.141,
          "high": 0.1438,
          "low": 0.1407,
          "close": 0.1437,
          "volume": 2004616.0,
          "close_time": 1767700799999,
          "quote_volume": 285496.7684,
          "trades": 2120,
          "taker_buy_base": 1334811.0,
          "taker_buy_quote": 190225.4973
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.1438,
          "high": 0.1456,
          "low": 0.142,
          "close": 0.1428,
          "volume": 6622331.0,
          "close_time": 1767715199999,
          "quote_volume": 956390.8718,
          "trades": 7376,
          "taker_buy_base": 3497211.0,
          "taker_buy_quote": 505091.0118
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.1427,
          "high": 0.143,
          "low": 0.1361,
          "close": 0.1377,
          "volume": 5242386.0,
          "close_time": 1767729599999,
          "quote_volume": 729735.4817,
          "trades": 5828,
          "taker_buy_base": 2507597.0,
          "taker_buy_quote": 349133.1376
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.1377,
          "high": 0.1426,
          "low": 0.1377,
          "close": 0.1424,
          "volume": 1688728.0,
          "close_time": 1767743999999,
          "quote_volume": 238028.5785,
          "trades": 2495,
          "taker_buy_base": 1061534.0,
          "taker_buy_quote": 149715.5099
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.1422,
          "high": 0.1423,
          "low": 0.1386,
          "close": 0.1401,
          "volume": 824116.0,
          "close_time": 1767758399999,
          "quote_volume": 115290.4158,
          "trades": 1808,
          "taker_buy_base": 306526.0,
          "taker_buy_quote": 42865.302
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.1401,
          "high": 0.1412,
          "low": 0.1389,
          "close": 0.1411,
          "volume": 868308.0,
          "close_time": 1767772799999,
          "quote_volume": 121673.5134,
          "trades": 1385,
          "taker_buy_base": 421860.0,
          "taker_buy_quote": 59184.5436
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.1411,
          "high": 0.143,
          "low": 0.1398,
          "close": 0.1405,
          "volume": 2781188.0,
          "close_time": 1767787199999,
          "quote_volume": 392680.3386,
          "trades": 2993,
          "taker_buy_base": 1392673.0,
          "taker_buy_quote": 196682.6617
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.1405,
          "high": 0.1406,
          "low": 0.1353,
          "close": 0.1361,
          "volume": 5302583.0,
          "close_time": 1767801599999,
          "quote_volume": 728895.973,
          "trades": 6433,
          "taker_buy_base": 2061055.0,
          "taker_buy_quote": 283636.312
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.136,
          "high": 0.1378,
          "low": 0.1353,
          "close": 0.1358,
          "volume": 3916707.0,
          "close_time": 1767815999999,
          "quote_volume": 535233.6283,
          "trades": 3618,
          "taker_buy_base": 2002370.0,
          "taker_buy_quote": 273676.383
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.1358,
          "high": 0.1373,
          "low": 0.1344,
          "close": 0.1364,
          "volume": 3439422.0,
          "close_time": 1767830399999,
          "quote_volume": 465989.7735,
          "trades": 2513,
          "taker_buy_base": 1421674.0,
          "taker_buy_quote": 192668.1788
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.1364,
          "high": 0.137,
          "low": 0.1344,
          "close": 0.1347,
          "volume": 2425516.0,
          "close_time": 1767844799999,
          "quote_volume": 329955.2192,
          "trades": 2207,
          "taker_buy_base": 1211689.0,
          "taker_buy_quote": 164857.7782
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.1345,
          "high": 0.1363,
          "low": 0.1327,
          "close": 0.135,
          "volume": 2181142.0,
          "close_time": 1767859199999,
          "quote_volume": 293540.1616,
          "trades": 2023,
          "taker_buy_base": 1071628.0,
          "taker_buy_quote": 144281.5541
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.1349,
          "high": 0.1353,
          "low": 0.1322,
          "close": 0.133,
          "volume": 1415347.0,
          "close_time": 1767873599999,
          "quote_volume": 188834.9268,
          "trades": 1843,
          "taker_buy_base": 641742.0,
          "taker_buy_quote": 85696.7667
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.1329,
          "high": 0.1349,
          "low": 0.1294,
          "close": 0.1349,
          "volume": 4220265.0,
          "close_time": 1767887999999,
          "quote_volume": 556052.3916,
          "trades": 4671,
          "taker_buy_base": 2325801.0,
          "taker_buy_quote": 306726.5728
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.135,
          "high": 0.1358,
          "low": 0.1331,
          "close": 0.1333,
          "volume": 4400432.0,
          "close_time": 1767902399999,
          "quote_volume": 591967.6858,
          "trades": 3627,
          "taker_buy_base": 2296173.0,
          "taker_buy_quote": 308948.5398
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.1333,
          "high": 0.1356,
          "low": 0.132,
          "close": 0.1343,
          "volume": 2142089.0,
          "close_time": 1767916799999,
          "quote_volume": 286927.9549,
          "trades": 2044,
          "taker_buy_base": 1125954.0,
          "taker_buy_quote": 150942.6662
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.1343,
          "high": 0.136,
          "low": 0.1335,
          "close": 0.135,
          "volume": 2092838.0,
          "close_time": 1767931199999,
          "quote_volume": 281734.315,
          "trades": 1906,
          "taker_buy_base": 1006063.0,
          "taker_buy_quote": 135532.5979
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.1351,
          "high": 0.1358,
          "low": 0.1341,
          "close": 0.1349,
          "volume": 559724.0,
          "close_time": 1767945599999,
          "quote_volume": 75539.229,
          "trades": 1077,
          "taker_buy_base": 358629.0,
          "taker_buy_quote": 48418.4611
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.135,
          "high": 0.1351,
          "low": 0.1321,
          "close": 0.1333,
          "volume": 2207092.0,
          "close_time": 1767959999999,
          "quote_volume": 294551.2491,
          "trades": 2337,
          "taker_buy_base": 996925.0,
          "taker_buy_quote": 133105.9441
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.1333,
          "high": 0.1373,
          "low": 0.1319,
          "close": 0.1358,
          "volume": 6272933.0,
          "close_time": 1767974399999,
          "quote_volume": 839904.2417,
          "trades": 6537,
          "taker_buy_base": 3147591.0,
          "taker_buy_quote": 422198.2311
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.1359,
          "high": 0.1383,
          "low": 0.132,
          "close": 0.1324,
          "volume": 4782229.0,
          "close_time": 1767988799999,
          "quote_volume": 645979.8846,
          "trades": 6136,
          "taker_buy_base": 2356212.0,
          "taker_buy_quote": 318695.3433
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.1323,
          "high": 0.1341,
          "low": 0.1322,
          "close": 0.1331,
          "volume": 1313342.0,
          "close_time": 1768003199999,
          "quote_volume": 174625.1416,
          "trades": 1476,
          "taker_buy_base": 714029.0,
          "taker_buy_quote": 94945.2604
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.133,
          "high": 0.1332,
          "low": 0.1317,
          "close": 0.1322,
          "volume": 710618.0,
          "close_time": 1768017599999,
          "quote_volume": 94136.0139,
          "trades": 2269,
          "taker_buy_base": 256978.0,
          "taker_buy_quote": 34042.1457
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.1322,
          "high": 0.1328,
          "low": 0.1306,
          "close": 0.1326,
          "volume": 709366.0,
          "close_time": 1768031999999,
          "quote_volume": 93441.314,
          "trades": 2298,
          "taker_buy_base": 295041.0,
          "taker_buy_quote": 38892.9306
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.1325,
          "high": 0.1343,
          "low": 0.1323,
          "close": 0.1341,
          "volume": 1026952.0,
          "close_time": 1768046399999,
          "quote_volume": 137113.6482,
          "trades": 2333,
          "taker_buy_base": 669716.0,
          "taker_buy_quote": 89437.8214
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.1341,
          "high": 0.1352,
          "low": 0.1339,
          "close": 0.1342,
          "volume": 755288.0,
          "close_time": 1768060799999,
          "quote_volume": 101553.9141,
          "trades": 1824,
          "taker_buy_base": 429984.0,
          "taker_buy_quote": 57837.2741
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.1341,
          "high": 0.135,
          "low": 0.133,
          "close": 0.135,
          "volume": 388449.0,
          "close_time": 1768075199999,
          "quote_volume": 51969.4241,
          "trades": 1535,
          "taker_buy_base": 166114.0,
          "taker_buy_quote": 22237.7944
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.135,
          "high": 0.1351,
          "low": 0.1328,
          "close": 0.1336,
          "volume": 637779.0,
          "close_time": 1768089599999,
          "quote_volume": 85584.7317,
          "trades": 1764,
          "taker_buy_base": 296129.0,
          "taker_buy_quote": 39788.6539
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.1336,
          "high": 0.1344,
          "low": 0.1332,
          "close": 0.1343,
          "volume": 277818.0,
          "close_time": 1768103999999,
          "quote_volume": 37168.6406,
          "trades": 1079,
          "taker_buy_base": 140620.0,
          "taker_buy_quote": 18819.4302
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.1341,
          "high": 0.1347,
          "low": 0.1334,
          "close": 0.1343,
          "volume": 323205.0,
          "close_time": 1768118399999,
          "quote_volume": 43320.9622,
          "trades": 953,
          "taker_buy_base": 158247.0,
          "taker_buy_quote": 21214.3395
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.1343,
          "high": 0.1352,
          "low": 0.1338,
          "close": 0.1346,
          "volume": 815188.0,
          "close_time": 1768132799999,
          "quote_volume": 109739.2034,
          "trades": 1435,
          "taker_buy_base": 445175.0,
          "taker_buy_quote": 59949.7954
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.1347,
          "high": 0.136,
          "low": 0.1332,
          "close": 0.1338,
          "volume": 750360.0,
          "close_time": 1768147199999,
          "quote_volume": 101168.9431,
          "trades": 2444,
          "taker_buy_base": 299985.0,
          "taker_buy_quote": 40505.5446
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.1338,
          "high": 0.1359,
          "low": 0.1331,
          "close": 0.1338,
          "volume": 1230621.0,
          "close_time": 1768161599999,
          "quote_volume": 164909.8126,
          "trades": 2823,
          "taker_buy_base": 627334.0,
          "taker_buy_quote": 84197.8667
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.1336,
          "high": 0.1336,
          "low": 0.1306,
          "close": 0.1322,
          "volume": 1126314.0,
          "close_time": 1768175999999,
          "quote_volume": 148727.7843,
          "trades": 3240,
          "taker_buy_base": 457466.0,
          "taker_buy_quote": 60434.6466
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.1321,
          "high": 0.1349,
          "low": 0.1303,
          "close": 0.1327,
          "volume": 1543825.0,
          "close_time": 1768190399999,
          "quote_volume": 204601.6496,
          "trades": 3722,
          "taker_buy_base": 805468.0,
          "taker_buy_quote": 106956.3456
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.1327,
          "high": 0.1342,
          "low": 0.1317,
          "close": 0.1319,
          "volume": 1034379.0,
          "close_time": 1768204799999,
          "quote_volume": 137653.6415,
          "trades": 2362,
          "taker_buy_base": 539159.0,
          "taker_buy_quote": 71870.4024
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.1319,
          "high": 0.1325,
          "low": 0.1299,
          "close": 0.13,
          "volume": 1129447.0,
          "close_time": 1768219199999,
          "quote_volume": 147783.404,
          "trades": 1845,
          "taker_buy_base": 541193.0,
          "taker_buy_quote": 70859.7225
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.1301,
          "high": 0.1318,
          "low": 0.1278,
          "close": 0.1317,
          "volume": 4648578.0,
          "close_time": 1768233599999,
          "quote_volume": 604906.6428,
          "trades": 6191,
          "taker_buy_base": 2396321.0,
          "taker_buy_quote": 311974.4645
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.1318,
          "high": 0.1329,
          "low": 0.1304,
          "close": 0.1309,
          "volume": 5521948.0,
          "close_time": 1768247999999,
          "quote_volume": 726752.2334,
          "trades": 5408,
          "taker_buy_base": 2632808.0,
          "taker_buy_quote": 346485.0481
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.1309,
          "high": 0.1314,
          "low": 0.1283,
          "close": 0.1289,
          "volume": 2866233.0,
          "close_time": 1768262399999,
          "quote_volume": 370907.5126,
          "trades": 4062,
          "taker_buy_base": 1261983.0,
          "taker_buy_quote": 163292.9244
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.1288,
          "high": 0.1303,
          "low": 0.1288,
          "close": 0.1302,
          "volume": 1905091.0,
          "close_time": 1768276799999,
          "quote_volume": 246662.3774,
          "trades": 3527,
          "taker_buy_base": 1102025.0,
          "taker_buy_quote": 142710.8639
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.1302,
          "high": 0.1314,
          "low": 0.1293,
          "close": 0.1303,
          "volume": 1828570.0,
          "close_time": 1768291199999,
          "quote_volume": 237818.9168,
          "trades": 3863,
          "taker_buy_base": 1039036.0,
          "taker_buy_quote": 135130.8071
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.1305,
          "high": 0.1333,
          "low": 0.13,
          "close": 0.1326,
          "volume": 3575694.0,
          "close_time": 1768305599999,
          "quote_volume": 472629.1717,
          "trades": 4662,
          "taker_buy_base": 1771824.0,
          "taker_buy_quote": 233990.6796
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.1326,
          "high": 0.1359,
          "low": 0.1322,
          "close": 0.1357,
          "volume": 8283539.0,
          "close_time": 1768319999999,
          "quote_volume": 1112023.515,
          "trades": 9369,
          "taker_buy_base": 4657263.0,
          "taker_buy_quote": 625305.7475
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.1358,
          "high": 0.1377,
          "low": 0.1352,
          "close": 0.1366,
          "volume": 3610873.0,
          "close_time": 1768334399999,
          "quote_volume": 492389.2206,
          "trades": 5200,
          "taker_buy_base": 2037772.0,
          "taker_buy_quote": 277902.4722
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.1367,
          "high": 0.1408,
          "low": 0.135,
          "close": 0.1385,
          "volume": 6166042.0,
          "close_time": 1768348799999,
          "quote_volume": 848515.8184,
          "trades": 7729,
          "taker_buy_base": 3050880.0,
          "taker_buy_quote": 420030.7885
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.1388,
          "high": 0.1403,
          "low": 0.1385,
          "close": 0.1402,
          "volume": 1160097.0,
          "close_time": 1768363199999,
          "quote_volume": 161594.5675,
          "trades": 3129,
          "taker_buy_base": 672023.0,
          "taker_buy_quote": 93637.0922
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.1403,
          "high": 0.1406,
          "low": 0.1386,
          "close": 0.1388,
          "volume": 1525980.0,
          "close_time": 1768377599999,
          "quote_volume": 212676.7006,
          "trades": 3234,
          "taker_buy_base": 795599.0,
          "taker_buy_quote": 110892.1061
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.1388,
          "high": 0.1393,
          "low": 0.1364,
          "close": 0.1365,
          "volume": 1692324.0,
          "close_time": 1768391999999,
          "quote_volume": 233633.9359,
          "trades": 3478,
          "taker_buy_base": 922451.0,
          "taker_buy_quote": 127380.663
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.1365,
          "high": 0.1402,
          "low": 0.1357,
          "close": 0.1389,
          "volume": 6185067.0,
          "close_time": 1768406399999,
          "quote_volume": 853649.676,
          "trades": 7640,
          "taker_buy_base": 3112915.0,
          "taker_buy_quote": 429856.4663
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.139,
          "high": 0.1407,
          "low": 0.1352,
          "close": 0.137,
          "volume": 4187126.0,
          "close_time": 1768420799999,
          "quote_volume": 579027.9131,
          "trades": 5233,
          "taker_buy_base": 1903808.0,
          "taker_buy_quote": 263550.4165
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.137,
          "high": 0.1381,
          "low": 0.1362,
          "close": 0.1365,
          "volume": 2233858.0,
          "close_time": 1768435199999,
          "quote_volume": 306065.335,
          "trades": 1753,
          "taker_buy_base": 1092821.0,
          "taker_buy_quote": 149725.2566
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.1365,
          "high": 0.137,
          "low": 0.1326,
          "close": 0.133,
          "volume": 2683809.0,
          "close_time": 1768449599999,
          "quote_volume": 362030.6289,
          "trades": 2802,
          "taker_buy_base": 1056986.0,
          "taker_buy_quote": 142664.4141
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.1328,
          "high": 0.1346,
          "low": 0.1328,
          "close": 0.1341,
          "volume": 1858518.0,
          "close_time": 1768463999999,
          "quote_volume": 248332.8452,
          "trades": 1716,
          "taker_buy_base": 909951.0,
          "taker_buy_quote": 121594.3267
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.1341,
          "high": 0.1347,
          "low": 0.1329,
          "close": 0.1337,
          "volume": 1708492.0,
          "close_time": 1768478399999,
          "quote_volume": 228512.5068,
          "trades": 1635,
          "taker_buy_base": 834878.0,
          "taker_buy_quote": 111724.389
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.1337,
          "high": 0.135,
          "low": 0.1298,
          "close": 0.1319,
          "volume": 4750046.0,
          "close_time": 1768492799999,
          "quote_volume": 631039.0179,
          "trades": 4331,
          "taker_buy_base": 2312918.0,
          "taker_buy_quote": 307524.1694
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.1319,
          "high": 0.1324,
          "low": 0.127,
          "close": 0.1281,
          "volume": 4525498.0,
          "close_time": 1768507199999,
          "quote_volume": 587004.8427,
          "trades": 4537,
          "taker_buy_base": 2080201.0,
          "taker_buy_quote": 270270.6884
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.128,
          "high": 0.1286,
          "low": 0.1263,
          "close": 0.1281,
          "volume": 2049537.0,
          "close_time": 1768521599999,
          "quote_volume": 261666.6839,
          "trades": 1568,
          "taker_buy_base": 930800.0,
          "taker_buy_quote": 118750.7214
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.128,
          "high": 0.129,
          "low": 0.1274,
          "close": 0.1283,
          "volume": 1232227.0,
          "close_time": 1768535999999,
          "quote_volume": 158130.8403,
          "trades": 1214,
          "taker_buy_base": 612480.0,
          "taker_buy_quote": 78619.5197
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.1282,
          "high": 0.1291,
          "low": 0.1274,
          "close": 0.1285,
          "volume": 1151616.0,
          "close_time": 1768550399999,
          "quote_volume": 147783.7429,
          "trades": 1235,
          "taker_buy_base": 697471.0,
          "taker_buy_quote": 89544.7126
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.1285,
          "high": 0.1288,
          "low": 0.1269,
          "close": 0.1273,
          "volume": 851342.0,
          "close_time": 1768564799999,
          "quote_volume": 108774.0577,
          "trades": 1295,
          "taker_buy_base": 476601.0,
          "taker_buy_quote": 60915.2648
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.1273,
          "high": 0.1276,
          "low": 0.1246,
          "close": 0.1254,
          "volume": 2475107.0,
          "close_time": 1768579199999,
          "quote_volume": 312569.1195,
          "trades": 2334,
          "taker_buy_base": 1161138.0,
          "taker_buy_quote": 146830.4592
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.1253,
          "high": 0.1266,
          "low": 0.1244,
          "close": 0.1265,
          "volume": 2084163.0,
          "close_time": 1768593599999,
          "quote_volume": 261894.0338,
          "trades": 2121,
          "taker_buy_base": 1261000.0,
          "taker_buy_quote": 158524.3354
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.1266,
          "high": 0.1319,
          "low": 0.1265,
          "close": 0.1303,
          "volume": 2120130.0,
          "close_time": 1768607999999,
          "quote_volume": 275804.411,
          "trades": 2966,
          "taker_buy_base": 1309043.0,
          "taker_buy_quote": 170222.37
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.1303,
          "high": 0.1321,
          "low": 0.13,
          "close": 0.1313,
          "volume": 1582512.0,
          "close_time": 1768622399999,
          "quote_volume": 207610.1702,
          "trades": 1486,
          "taker_buy_base": 815784.0,
          "taker_buy_quote": 107024.6728
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.1311,
          "high": 0.1328,
          "low": 0.1308,
          "close": 0.1326,
          "volume": 633454.0,
          "close_time": 1768636799999,
          "quote_volume": 83600.5877,
          "trades": 794,
          "taker_buy_base": 380018.0,
          "taker_buy_quote": 50170.4394
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.1326,
          "high": 0.134,
          "low": 0.1317,
          "close": 0.1318,
          "volume": 1218133.0,
          "close_time": 1768651199999,
          "quote_volume": 161978.9366,
          "trades": 1537,
          "taker_buy_base": 655545.0,
          "taker_buy_quote": 87200.4987
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.1317,
          "high": 0.1349,
          "low": 0.1316,
          "close": 0.1339,
          "volume": 1651791.0,
          "close_time": 1768665599999,
          "quote_volume": 220834.6762,
          "trades": 1655,
          "taker_buy_base": 957854.0,
          "taker_buy_quote": 128058.5923
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.134,
          "high": 0.1342,
          "low": 0.1324,
          "close": 0.1326,
          "volume": 1661207.0,
          "close_time": 1768679999999,
          "quote_volume": 221596.8735,
          "trades": 1097,
          "taker_buy_base": 853989.0,
          "taker_buy_quote": 113867.8768
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.1327,
          "high": 0.1328,
          "low": 0.1308,
          "close": 0.1314,
          "volume": 1069329.0,
          "close_time": 1768694399999,
          "quote_volume": 140704.067,
          "trades": 967,
          "taker_buy_base": 405009.0,
          "taker_buy_quote": 53205.0329
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.1314,
          "high": 0.1322,
          "low": 0.1284,
          "close": 0.1288,
          "volume": 1230731.0,
          "close_time": 1768708799999,
          "quote_volume": 160053.9668,
          "trades": 1522,
          "taker_buy_base": 626442.0,
          "taker_buy_quote": 81483.437
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.1288,
          "high": 0.1291,
          "low": 0.1278,
          "close": 0.1288,
          "volume": 984696.0,
          "close_time": 1768723199999,
          "quote_volume": 126551.9064,
          "trades": 996,
          "taker_buy_base": 540202.0,
          "taker_buy_quote": 69468.9975
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.1288,
          "high": 0.1293,
          "low": 0.1282,
          "close": 0.1289,
          "volume": 665184.0,
          "close_time": 1768737599999,
          "quote_volume": 85661.0512,
          "trades": 667,
          "taker_buy_base": 382847.0,
          "taker_buy_quote": 49301.2054
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.1288,
          "high": 0.1292,
          "low": 0.1273,
          "close": 0.1287,
          "volume": 1437652.0,
          "close_time": 1768751999999,
          "quote_volume": 184393.2141,
          "trades": 1584,
          "taker_buy_base": 788971.0,
          "taker_buy_quote": 101223.6921
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.1285,
          "high": 0.1292,
          "low": 0.1275,
          "close": 0.1276,
          "volume": 1501927.0,
          "close_time": 1768766399999,
          "quote_volume": 192825.3763,
          "trades": 1775,
          "taker_buy_base": 930599.0,
          "taker_buy_quote": 119526.9188
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.1277,
          "high": 0.1287,
          "low": 0.1226,
          "close": 0.1229,
          "volume": 3173956.0,
          "close_time": 1768780799999,
          "quote_volume": 399484.5432,
          "trades": 3157,
          "taker_buy_base": 1419115.0,
          "taker_buy_quote": 178720.3624
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.1228,
          "high": 0.1228,
          "low": 0.1121,
          "close": 0.1188,
          "volume": 10666959.0,
          "close_time": 1768795199999,
          "quote_volume": 1256685.1465,
          "trades": 11389,
          "taker_buy_base": 5541847.0,
          "taker_buy_quote": 653247.5243
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.1187,
          "high": 0.1191,
          "low": 0.1178,
          "close": 0.1187,
          "volume": 1000871.0,
          "close_time": 1768809599999,
          "quote_volume": 118487.6111,
          "trades": 933,
          "taker_buy_base": 459740.0,
          "taker_buy_quote": 54463.1638
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.1186,
          "high": 0.1204,
          "low": 0.1185,
          "close": 0.1197,
          "volume": 786962.0,
          "close_time": 1768823999999,
          "quote_volume": 94211.5815,
          "trades": 1285,
          "taker_buy_base": 389905.0,
          "taker_buy_quote": 46668.2929
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.1197,
          "high": 0.12,
          "low": 0.1182,
          "close": 0.1191,
          "volume": 1074510.0,
          "close_time": 1768838399999,
          "quote_volume": 128018.6943,
          "trades": 1225,
          "taker_buy_base": 511596.0,
          "taker_buy_quote": 60932.4644
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.1188,
          "high": 0.1226,
          "low": 0.1188,
          "close": 0.1217,
          "volume": 1250595.0,
          "close_time": 1768852799999,
          "quote_volume": 151604.7593,
          "trades": 1761,
          "taker_buy_base": 577540.0,
          "taker_buy_quote": 69980.3632
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.1218,
          "high": 0.1221,
          "low": 0.1202,
          "close": 0.1208,
          "volume": 854770.0,
          "close_time": 1768867199999,
          "quote_volume": 103540.6301,
          "trades": 997,
          "taker_buy_base": 357531.0,
          "taker_buy_quote": 43325.8828
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.1209,
          "high": 0.1209,
          "low": 0.1191,
          "close": 0.1197,
          "volume": 483989.0,
          "close_time": 1768881599999,
          "quote_volume": 58068.883,
          "trades": 673,
          "taker_buy_base": 256950.0,
          "taker_buy_quote": 30839.1001
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.1197,
          "high": 0.1203,
          "low": 0.1181,
          "close": 0.1182,
          "volume": 2305079.0,
          "close_time": 1768895999999,
          "quote_volume": 274014.611,
          "trades": 2120,
          "taker_buy_base": 1089240.0,
          "taker_buy_quote": 129502.4088
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.1182,
          "high": 0.1184,
          "low": 0.1162,
          "close": 0.1169,
          "volume": 2410475.0,
          "close_time": 1768910399999,
          "quote_volume": 282572.5983,
          "trades": 2364,
          "taker_buy_base": 1156805.0,
          "taker_buy_quote": 135595.3981
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.1168,
          "high": 0.1183,
          "low": 0.1157,
          "close": 0.1165,
          "volume": 3447140.0,
          "close_time": 1768924799999,
          "quote_volume": 402716.2985,
          "trades": 3480,
          "taker_buy_base": 1602734.0,
          "taker_buy_quote": 187246.4283
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.1165,
          "high": 0.1169,
          "low": 0.1139,
          "close": 0.1154,
          "volume": 5474352.0,
          "close_time": 1768939199999,
          "quote_volume": 630437.8807,
          "trades": 3827,
          "taker_buy_base": 2682221.0,
          "taker_buy_quote": 309061.3472
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.1154,
          "high": 0.1162,
          "low": 0.1134,
          "close": 0.1142,
          "volume": 1538407.0,
          "close_time": 1768953599999,
          "quote_volume": 176686.6559,
          "trades": 1832,
          "taker_buy_base": 730950.0,
          "taker_buy_quote": 83953.1453
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.1143,
          "high": 0.1179,
          "low": 0.1143,
          "close": 0.1173,
          "volume": 2262545.0,
          "close_time": 1768967999999,
          "quote_volume": 262214.4647,
          "trades": 2278,
          "taker_buy_base": 1387622.0,
          "taker_buy_quote": 160968.8684
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.1172,
          "high": 0.1188,
          "low": 0.1171,
          "close": 0.1179,
          "volume": 1230273.0,
          "close_time": 1768982399999,
          "quote_volume": 145178.2145,
          "trades": 1174,
          "taker_buy_base": 678865.0,
          "taker_buy_quote": 80116.2552
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.1179,
          "high": 0.1182,
          "low": 0.1159,
          "close": 0.116,
          "volume": 1385665.0,
          "close_time": 1768996799999,
          "quote_volume": 162537.1005,
          "trades": 1145,
          "taker_buy_base": 694376.0,
          "taker_buy_quote": 81501.6512
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.116,
          "high": 0.1221,
          "low": 0.1145,
          "close": 0.1221,
          "volume": 6671723.0,
          "close_time": 1769011199999,
          "quote_volume": 784907.5533,
          "trades": 6146,
          "taker_buy_base": 3237622.0,
          "taker_buy_quote": 381419.029
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.1221,
          "high": 0.1221,
          "low": 0.1145,
          "close": 0.1207,
          "volume": 7894347.0,
          "close_time": 1769025599999,
          "quote_volume": 930593.2856,
          "trades": 8098,
          "taker_buy_base": 3483164.0,
          "taker_buy_quote": 410814.891
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.1208,
          "high": 0.121,
          "low": 0.1172,
          "close": 0.1176,
          "volume": 2767472.0,
          "close_time": 1769039999999,
          "quote_volume": 330924.0355,
          "trades": 2978,
          "taker_buy_base": 1220601.0,
          "taker_buy_quote": 146023.2624
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.1177,
          "high": 0.1203,
          "low": 0.1177,
          "close": 0.1193,
          "volume": 1873438.0,
          "close_time": 1769054399999,
          "quote_volume": 223443.9647,
          "trades": 1877,
          "taker_buy_base": 1003904.0,
          "taker_buy_quote": 119733.7102
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.1193,
          "high": 0.1199,
          "low": 0.1183,
          "close": 0.1187,
          "volume": 1395569.0,
          "close_time": 1769068799999,
          "quote_volume": 166212.0208,
          "trades": 1234,
          "taker_buy_base": 642653.0,
          "taker_buy_quote": 76551.2588
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.1187,
          "high": 0.1197,
          "low": 0.1182,
          "close": 0.1182,
          "volume": 1257144.0,
          "close_time": 1769083199999,
          "quote_volume": 149534.3679,
          "trades": 1229,
          "taker_buy_base": 515436.0,
          "taker_buy_quote": 61311.7791
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.1182,
          "high": 0.1186,
          "low": 0.1156,
          "close": 0.1167,
          "volume": 5066132.0,
          "close_time": 1769097599999,
          "quote_volume": 593190.5414,
          "trades": 4231,
          "taker_buy_base": 2258632.0,
          "taker_buy_quote": 264622.9291
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.1167,
          "high": 0.1188,
          "low": 0.1166,
          "close": 0.1185,
          "volume": 2782218.0,
          "close_time": 1769111999999,
          "quote_volume": 327567.6003,
          "trades": 2439,
          "taker_buy_base": 1304505.0,
          "taker_buy_quote": 153551.4695
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.1185,
          "high": 0.1187,
          "low": 0.1174,
          "close": 0.1186,
          "volume": 1407232.0,
          "close_time": 1769126399999,
          "quote_volume": 166187.3983,
          "trades": 920,
          "taker_buy_base": 601470.0,
          "taker_buy_quote": 71039.8628
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.1187,
          "high": 0.1224,
          "low": 0.1187,
          "close": 0.1215,
          "volume": 3027238.0,
          "close_time": 1769140799999,
          "quote_volume": 364473.5709,
          "trades": 3282,
          "taker_buy_base": 1749689.0,
          "taker_buy_quote": 210771.3983
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.1215,
          "high": 0.1238,
          "low": 0.1209,
          "close": 0.1213,
          "volume": 2676920.0,
          "close_time": 1769155199999,
          "quote_volume": 327452.1129,
          "trades": 2706,
          "taker_buy_base": 1389288.0,
          "taker_buy_quote": 169986.7492
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.1213,
          "high": 0.1214,
          "low": 0.1196,
          "close": 0.1207,
          "volume": 2582251.0,
          "close_time": 1769169599999,
          "quote_volume": 310750.6283,
          "trades": 2270,
          "taker_buy_base": 1477616.0,
          "taker_buy_quote": 177902.6154
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.1207,
          "high": 0.1213,
          "low": 0.1183,
          "close": 0.1212,
          "volume": 2975387.0,
          "close_time": 1769183999999,
          "quote_volume": 356747.2098,
          "trades": 3082,
          "taker_buy_base": 1695089.0,
          "taker_buy_quote": 203351.7343
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.1213,
          "high": 0.1227,
          "low": 0.12,
          "close": 0.1204,
          "volume": 5201729.0,
          "close_time": 1769198399999,
          "quote_volume": 631293.1649,
          "trades": 4273,
          "taker_buy_base": 2669886.0,
          "taker_buy_quote": 324185.818
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.1204,
          "high": 0.1211,
          "low": 0.1186,
          "close": 0.1202,
          "volume": 2288729.0,
          "close_time": 1769212799999,
          "quote_volume": 274961.31,
          "trades": 1888,
          "taker_buy_base": 1268982.0,
          "taker_buy_quote": 152502.8252
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.1202,
          "high": 0.1209,
          "low": 0.1191,
          "close": 0.1206,
          "volume": 870042.0,
          "close_time": 1769227199999,
          "quote_volume": 104222.7968,
          "trades": 849,
          "taker_buy_base": 485758.0,
          "taker_buy_quote": 58200.9062
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.1206,
          "high": 0.1209,
          "low": 0.1197,
          "close": 0.1199,
          "volume": 527080.0,
          "close_time": 1769241599999,
          "quote_volume": 63366.2128,
          "trades": 618,
          "taker_buy_base": 331589.0,
          "taker_buy_quote": 39876.9464
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.1198,
          "high": 0.1203,
          "low": 0.1197,
          "close": 0.1197,
          "volume": 198605.0,
          "close_time": 1769255999999,
          "quote_volume": 23822.5037,
          "trades": 258,
          "taker_buy_base": 99088.0,
          "taker_buy_quote": 11888.3746
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.1196,
          "high": 0.1199,
          "low": 0.1186,
          "close": 0.1186,
          "volume": 504246.0,
          "close_time": 1769270399999,
          "quote_volume": 60257.8679,
          "trades": 803,
          "taker_buy_base": 209463.0,
          "taker_buy_quote": 25045.3963
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.1188,
          "high": 0.1194,
          "low": 0.1177,
          "close": 0.1178,
          "volume": 807665.0,
          "close_time": 1769284799999,
          "quote_volume": 95878.9396,
          "trades": 1007,
          "taker_buy_base": 335573.0,
          "taker_buy_quote": 39844.2786
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.1178,
          "high": 0.1187,
          "low": 0.1178,
          "close": 0.1185,
          "volume": 300083.0,
          "close_time": 1769299199999,
          "quote_volume": 35508.5748,
          "trades": 370,
          "taker_buy_base": 177640.0,
          "taker_buy_quote": 21017.2351
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.1184,
          "high": 0.1192,
          "low": 0.1169,
          "close": 0.1173,
          "volume": 543283.0,
          "close_time": 1769313599999,
          "quote_volume": 64192.84,
          "trades": 690,
          "taker_buy_base": 236580.0,
          "taker_buy_quote": 27965.9827
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.1172,
          "high": 0.1177,
          "low": 0.1163,
          "close": 0.1166,
          "volume": 601002.0,
          "close_time": 1769327999999,
          "quote_volume": 70287.443,
          "trades": 676,
          "taker_buy_base": 337803.0,
          "taker_buy_quote": 39514.7474
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.1167,
          "high": 0.1175,
          "low": 0.1158,
          "close": 0.1167,
          "volume": 832291.0,
          "close_time": 1769342399999,
          "quote_volume": 96919.6175,
          "trades": 785,
          "taker_buy_base": 350082.0,
          "taker_buy_quote": 40779.9507
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.1166,
          "high": 0.1167,
          "low": 0.1154,
          "close": 0.1161,
          "volume": 580751.0,
          "close_time": 1769356799999,
          "quote_volume": 67427.2975,
          "trades": 559,
          "taker_buy_base": 255224.0,
          "taker_buy_quote": 29654.5246
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.1161,
          "high": 0.1161,
          "low": 0.1121,
          "close": 0.1128,
          "volume": 4271977.0,
          "close_time": 1769371199999,
          "quote_volume": 484109.4836,
          "trades": 3928,
          "taker_buy_base": 2269277.0,
          "taker_buy_quote": 257098.0158
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.1129,
          "high": 0.1157,
          "low": 0.1123,
          "close": 0.1146,
          "volume": 3563564.0,
          "close_time": 1769385599999,
          "quote_volume": 405915.6415,
          "trades": 2982,
          "taker_buy_base": 1833662.0,
          "taker_buy_quote": 208920.2537
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.1145,
          "high": 0.1178,
          "low": 0.1143,
          "close": 0.1158,
          "volume": 2859521.0,
          "close_time": 1769399999999,
          "quote_volume": 332701.2047,
          "trades": 2833,
          "taker_buy_base": 1541320.0,
          "taker_buy_quote": 179438.1855
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.1159,
          "high": 0.1186,
          "low": 0.1158,
          "close": 0.1177,
          "volume": 2466272.0,
          "close_time": 1769414399999,
          "quote_volume": 289620.9506,
          "trades": 2030,
          "taker_buy_base": 1522584.0,
          "taker_buy_quote": 178808.4445
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.1177,
          "high": 0.1215,
          "low": 0.1177,
          "close": 0.1211,
          "volume": 4697346.0,
          "close_time": 1769428799999,
          "quote_volume": 560588.9447,
          "trades": 3419,
          "taker_buy_base": 2682962.0,
          "taker_buy_quote": 320363.511
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.1211,
          "high": 0.1259,
          "low": 0.1206,
          "close": 0.1235,
          "volume": 11100587.0,
          "close_time": 1769443199999,
          "quote_volume": 1363580.4398,
          "trades": 8513,
          "taker_buy_base": 5356956.0,
          "taker_buy_quote": 658222.2553
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.1236,
          "high": 0.124,
          "low": 0.1212,
          "close": 0.1226,
          "volume": 6041076.0,
          "close_time": 1769457599999,
          "quote_volume": 740755.4538,
          "trades": 5151,
          "taker_buy_base": 2907635.0,
          "taker_buy_quote": 356600.9778
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.1225,
          "high": 0.1247,
          "low": 0.1215,
          "close": 0.122,
          "volume": 3053360.0,
          "close_time": 1769471999999,
          "quote_volume": 374948.5005,
          "trades": 3242,
          "taker_buy_base": 1581700.0,
          "taker_buy_quote": 194281.6811
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.1221,
          "high": 0.1228,
          "low": 0.1214,
          "close": 0.1219,
          "volume": 2042863.0,
          "close_time": 1769486399999,
          "quote_volume": 249157.833,
          "trades": 1590,
          "taker_buy_base": 1157614.0,
          "taker_buy_quote": 141211.7115
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.122,
          "high": 0.123,
          "low": 0.1199,
          "close": 0.1203,
          "volume": 2167915.0,
          "close_time": 1769500799999,
          "quote_volume": 262806.1874,
          "trades": 1868,
          "taker_buy_base": 981446.0,
          "taker_buy_quote": 119086.0802
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.1203,
          "high": 0.1205,
          "low": 0.1188,
          "close": 0.1193,
          "volume": 1669180.0,
          "close_time": 1769515199999,
          "quote_volume": 199502.1217,
          "trades": 2000,
          "taker_buy_base": 1004104.0,
          "taker_buy_quote": 120041.8518
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.1193,
          "high": 0.1206,
          "low": 0.1185,
          "close": 0.1204,
          "volume": 3242704.0,
          "close_time": 1769529599999,
          "quote_volume": 386919.651,
          "trades": 3385,
          "taker_buy_base": 1757547.0,
          "taker_buy_quote": 209775.1558
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.1204,
          "high": 0.1228,
          "low": 0.1186,
          "close": 0.1201,
          "volume": 5574888.0,
          "close_time": 1769543999999,
          "quote_volume": 671783.4371,
          "trades": 4737,
          "taker_buy_base": 2880577.0,
          "taker_buy_quote": 347436.6145
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.12,
          "high": 0.1223,
          "low": 0.1199,
          "close": 0.1218,
          "volume": 2303687.0,
          "close_time": 1769558399999,
          "quote_volume": 279011.5807,
          "trades": 2332,
          "taker_buy_base": 1267117.0,
          "taker_buy_quote": 153520.277
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.1219,
          "high": 0.123,
          "low": 0.1214,
          "close": 0.1217,
          "volume": 807710.0,
          "close_time": 1769572799999,
          "quote_volume": 98612.5195,
          "trades": 1075,
          "taker_buy_base": 448955.0,
          "taker_buy_quote": 54829.3547
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.1217,
          "high": 0.1217,
          "low": 0.1206,
          "close": 0.1209,
          "volume": 1192999.0,
          "close_time": 1769587199999,
          "quote_volume": 144542.72,
          "trades": 1275,
          "taker_buy_base": 718390.0,
          "taker_buy_quote": 87041.1379
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.1209,
          "high": 0.1221,
          "low": 0.12,
          "close": 0.122,
          "volume": 1165078.0,
          "close_time": 1769601599999,
          "quote_volume": 140822.2305,
          "trades": 1097,
          "taker_buy_base": 647026.0,
          "taker_buy_quote": 78300.6197
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.1218,
          "high": 0.1219,
          "low": 0.1199,
          "close": 0.12,
          "volume": 1856674.0,
          "close_time": 1769615999999,
          "quote_volume": 224626.1488,
          "trades": 1537,
          "taker_buy_base": 891538.0,
          "taker_buy_quote": 107842.6771
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.1201,
          "high": 0.1218,
          "low": 0.1191,
          "close": 0.1214,
          "volume": 3421862.0,
          "close_time": 1769630399999,
          "quote_volume": 412461.0492,
          "trades": 3139,
          "taker_buy_base": 1531562.0,
          "taker_buy_quote": 184500.6632
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.1213,
          "high": 0.1261,
          "low": 0.1206,
          "close": 0.1261,
          "volume": 3532098.0,
          "close_time": 1769644799999,
          "quote_volume": 434501.9998,
          "trades": 3625,
          "taker_buy_base": 2024344.0,
          "taker_buy_quote": 249450.237
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.126,
          "high": 0.1268,
          "low": 0.1217,
          "close": 0.123,
          "volume": 3097010.0,
          "close_time": 1769659199999,
          "quote_volume": 384446.0414,
          "trades": 3617,
          "taker_buy_base": 1365045.0,
          "taker_buy_quote": 169641.8442
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.1227,
          "high": 0.1231,
          "low": 0.1207,
          "close": 0.1208,
          "volume": 2158359.0,
          "close_time": 1769673599999,
          "quote_volume": 262334.4215,
          "trades": 1280,
          "taker_buy_base": 1395015.0,
          "taker_buy_quote": 169455.9238
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.1209,
          "high": 0.1212,
          "low": 0.1187,
          "close": 0.1188,
          "volume": 1701627.0,
          "close_time": 1769687999999,
          "quote_volume": 203905.0516,
          "trades": 1425,
          "taker_buy_base": 747940.0,
          "taker_buy_quote": 89665.0648
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.1188,
          "high": 0.1205,
          "low": 0.1134,
          "close": 0.1149,
          "volume": 4854649.0,
          "close_time": 1769702399999,
          "quote_volume": 560701.9357,
          "trades": 4451,
          "taker_buy_base": 1783238.0,
          "taker_buy_quote": 207090.7864
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.115,
          "high": 0.1177,
          "low": 0.1123,
          "close": 0.1138,
          "volume": 5082458.0,
          "close_time": 1769716799999,
          "quote_volume": 580945.939,
          "trades": 4867,
          "taker_buy_base": 2495495.0,
          "taker_buy_quote": 285725.6051
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.1138,
          "high": 0.1154,
          "low": 0.1136,
          "close": 0.1144,
          "volume": 1842894.0,
          "close_time": 1769731199999,
          "quote_volume": 211117.244,
          "trades": 1880,
          "taker_buy_base": 954673.0,
          "taker_buy_quote": 109388.8562
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.1144,
          "high": 0.1154,
          "low": 0.1105,
          "close": 0.1112,
          "volume": 3178717.0,
          "close_time": 1769745599999,
          "quote_volume": 357559.4427,
          "trades": 3766,
          "taker_buy_base": 1526716.0,
          "taker_buy_quote": 171755.8135
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.1112,
          "high": 0.1128,
          "low": 0.1101,
          "close": 0.1123,
          "volume": 1522652.0,
          "close_time": 1769759999999,
          "quote_volume": 169924.5224,
          "trades": 1393,
          "taker_buy_base": 732797.0,
          "taker_buy_quote": 81801.7448
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.1122,
          "high": 0.1131,
          "low": 0.1108,
          "close": 0.1126,
          "volume": 1059783.0,
          "close_time": 1769774399999,
          "quote_volume": 118290.9299,
          "trades": 1378,
          "taker_buy_base": 483583.0,
          "taker_buy_quote": 54006.1073
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.1128,
          "high": 0.1133,
          "low": 0.1104,
          "close": 0.1117,
          "volume": 2719713.0,
          "close_time": 1769788799999,
          "quote_volume": 304327.5142,
          "trades": 2939,
          "taker_buy_base": 1473645.0,
          "taker_buy_quote": 165026.2838
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.1116,
          "high": 0.1143,
          "low": 0.1093,
          "close": 0.1127,
          "volume": 2780527.0,
          "close_time": 1769803199999,
          "quote_volume": 311047.6086,
          "trades": 3475,
          "taker_buy_base": 1317607.0,
          "taker_buy_quote": 147705.7411
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.1126,
          "high": 0.1127,
          "low": 0.1102,
          "close": 0.1119,
          "volume": 3150652.0,
          "close_time": 1769817599999,
          "quote_volume": 350909.9763,
          "trades": 3429,
          "taker_buy_base": 1706554.0,
          "taker_buy_quote": 190078.9117
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.112,
          "high": 0.1127,
          "low": 0.1114,
          "close": 0.1115,
          "volume": 1274936.0,
          "close_time": 1769831999999,
          "quote_volume": 142851.13,
          "trades": 1413,
          "taker_buy_base": 645338.0,
          "taker_buy_quote": 72352.8736
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.1115,
          "high": 0.1118,
          "low": 0.1097,
          "close": 0.1106,
          "volume": 652345.0,
          "close_time": 1769846399999,
          "quote_volume": 72387.8222,
          "trades": 774,
          "taker_buy_base": 228635.0,
          "taker_buy_quote": 25401.6112
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.1108,
          "high": 0.1108,
          "low": 0.1075,
          "close": 0.108,
          "volume": 2418337.0,
          "close_time": 1769860799999,
          "quote_volume": 262602.9239,
          "trades": 2045,
          "taker_buy_base": 1045335.0,
          "taker_buy_quote": 113590.6642
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.108,
          "high": 0.1085,
          "low": 0.1019,
          "close": 0.103,
          "volume": 8754661.0,
          "close_time": 1769875199999,
          "quote_volume": 911502.3104,
          "trades": 7788,
          "taker_buy_base": 4142367.0,
          "taker_buy_quote": 430934.4284
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.1029,
          "high": 0.1047,
          "low": 0.0949,
          "close": 0.1005,
          "volume": 25773227.0,
          "close_time": 1769889599999,
          "quote_volume": 2571578.4757,
          "trades": 24757,
          "taker_buy_base": 12008847.0,
          "taker_buy_quote": 1198984.5215
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.1005,
          "high": 0.1054,
          "low": 0.0994,
          "close": 0.104,
          "volume": 10158660.0,
          "close_time": 1769903999999,
          "quote_volume": 1037803.4118,
          "trades": 11948,
          "taker_buy_base": 5940509.0,
          "taker_buy_quote": 607032.9444
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.1039,
          "high": 0.1049,
          "low": 0.1031,
          "close": 0.1043,
          "volume": 2574175.0,
          "close_time": 1769918399999,
          "quote_volume": 268083.7645,
          "trades": 1839,
          "taker_buy_base": 1143389.0,
          "taker_buy_quote": 119091.5642
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.1043,
          "high": 0.1054,
          "low": 0.1038,
          "close": 0.1049,
          "volume": 1708139.0,
          "close_time": 1769932799999,
          "quote_volume": 178568.7887,
          "trades": 1607,
          "taker_buy_base": 707457.0,
          "taker_buy_quote": 74027.8852
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.1048,
          "high": 0.1056,
          "low": 0.103,
          "close": 0.1037,
          "volume": 2387816.0,
          "close_time": 1769947199999,
          "quote_volume": 249465.968,
          "trades": 2859,
          "taker_buy_base": 1049540.0,
          "taker_buy_quote": 109669.9423
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.1037,
          "high": 0.1041,
          "low": 0.1,
          "close": 0.1013,
          "volume": 3319397.0,
          "close_time": 1769961599999,
          "quote_volume": 339248.289,
          "trades": 4925,
          "taker_buy_base": 1353499.0,
          "taker_buy_quote": 138496.1506
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.1012,
          "high": 0.103,
          "low": 0.1001,
          "close": 0.101,
          "volume": 3344551.0,
          "close_time": 1769975999999,
          "quote_volume": 338961.2953,
          "trades": 3693,
          "taker_buy_base": 1758888.0,
          "taker_buy_quote": 178496.8634
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.1008,
          "high": 0.1022,
          "low": 0.0983,
          "close": 0.1005,
          "volume": 5115781.0,
          "close_time": 1769990399999,
          "quote_volume": 515257.5334,
          "trades": 5286,
          "taker_buy_base": 2116250.0,
          "taker_buy_quote": 213223.6509
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.1006,
          "high": 0.1032,
          "low": 0.0981,
          "close": 0.1018,
          "volume": 8389660.0,
          "close_time": 1770004799999,
          "quote_volume": 844535.7683,
          "trades": 7330,
          "taker_buy_base": 3601478.0,
          "taker_buy_quote": 363238.9362
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.1018,
          "high": 0.1032,
          "low": 0.0992,
          "close": 0.1009,
          "volume": 11637218.0,
          "close_time": 1770019199999,
          "quote_volume": 1174733.6418,
          "trades": 9667,
          "taker_buy_base": 4716715.0,
          "taker_buy_quote": 477247.9001
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.1008,
          "high": 0.1032,
          "low": 0.1008,
          "close": 0.1026,
          "volume": 6028497.0,
          "close_time": 1770033599999,
          "quote_volume": 616761.366,
          "trades": 3941,
          "taker_buy_base": 3106509.0,
          "taker_buy_quote": 317865.1873
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.1026,
          "high": 0.1067,
          "low": 0.1026,
          "close": 0.1063,
          "volume": 4836700.0,
          "close_time": 1770047999999,
          "quote_volume": 503003.5831,
          "trades": 3364,
          "taker_buy_base": 3069076.0,
          "taker_buy_quote": 319028.8091
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.1062,
          "high": 0.1077,
          "low": 0.1051,
          "close": 0.1053,
          "volume": 4602611.0,
          "close_time": 1770062399999,
          "quote_volume": 491206.3078,
          "trades": 2356,
          "taker_buy_base": 1580777.0,
          "taker_buy_quote": 168841.3444
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.1052,
          "high": 0.1055,
          "low": 0.1044,
          "close": 0.1048,
          "volume": 667441.0,
          "close_time": 1770076799999,
          "quote_volume": 70073.7508,
          "trades": 771,
          "taker_buy_base": 326238.0,
          "taker_buy_quote": 34264.5594
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.1048,
          "high": 0.1057,
          "low": 0.1027,
          "close": 0.1055,
          "volume": 1648372.0,
          "close_time": 1770091199999,
          "quote_volume": 171812.7744,
          "trades": 1810,
          "taker_buy_base": 783435.0,
          "taker_buy_quote": 81791.8226
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.1055,
          "high": 0.1066,
          "low": 0.1048,
          "close": 0.106,
          "volume": 2173989.0,
          "close_time": 1770105599999,
          "quote_volume": 229747.5639,
          "trades": 2183,
          "taker_buy_base": 1081354.0,
          "taker_buy_quote": 114294.8072
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.1059,
          "high": 0.1064,
          "low": 0.1043,
          "close": 0.1057,
          "volume": 1829431.0,
          "close_time": 1770119999999,
          "quote_volume": 192796.8514,
          "trades": 1801,
          "taker_buy_base": 797729.0,
          "taker_buy_quote": 84067.5748
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.1058,
          "high": 0.1077,
          "low": 0.1047,
          "close": 0.1076,
          "volume": 3733061.0,
          "close_time": 1770134399999,
          "quote_volume": 396055.9925,
          "trades": 3503,
          "taker_buy_base": 1824595.0,
          "taker_buy_quote": 193732.0139
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.1078,
          "high": 0.1078,
          "low": 0.1006,
          "close": 0.1055,
          "volume": 10441005.0,
          "close_time": 1770148799999,
          "quote_volume": 1079313.1902,
          "trades": 9212,
          "taker_buy_base": 4445397.0,
          "taker_buy_quote": 459739.5079
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.1055,
          "high": 0.1105,
          "low": 0.1045,
          "close": 0.1063,
          "volume": 9157556.0,
          "close_time": 1770163199999,
          "quote_volume": 987917.793,
          "trades": 7156,
          "taker_buy_base": 4923971.0,
          "taker_buy_quote": 531710.6226
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.1062,
          "high": 0.11,
          "low": 0.1056,
          "close": 0.1095,
          "volume": 4214124.0,
          "close_time": 1770177599999,
          "quote_volume": 451753.0424,
          "trades": 3137,
          "taker_buy_base": 2363740.0,
          "taker_buy_quote": 253510.0856
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.1095,
          "high": 0.1098,
          "low": 0.1068,
          "close": 0.1076,
          "volume": 2801503.0,
          "close_time": 1770191999999,
          "quote_volume": 303606.6152,
          "trades": 1875,
          "taker_buy_base": 1495712.0,
          "taker_buy_quote": 161989.6236
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.1077,
          "high": 0.1092,
          "low": 0.1057,
          "close": 0.1067,
          "volume": 2772359.0,
          "close_time": 1770206399999,
          "quote_volume": 298419.4637,
          "trades": 1863,
          "taker_buy_base": 1653974.0,
          "taker_buy_quote": 178102.494
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.1067,
          "high": 0.1069,
          "low": 0.102,
          "close": 0.1032,
          "volume": 7294161.0,
          "close_time": 1770220799999,
          "quote_volume": 762506.0059,
          "trades": 6302,
          "taker_buy_base": 3975554.0,
          "taker_buy_quote": 415542.8899
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.103,
          "high": 0.1051,
          "low": 0.1014,
          "close": 0.1049,
          "volume": 9059317.0,
          "close_time": 1770235199999,
          "quote_volume": 931466.7331,
          "trades": 7126,
          "taker_buy_base": 4394590.0,
          "taker_buy_quote": 452282.597
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.1047,
          "high": 0.105,
          "low": 0.1009,
          "close": 0.1029,
          "volume": 5297181.0,
          "close_time": 1770249599999,
          "quote_volume": 545399.6206,
          "trades": 3891,
          "taker_buy_base": 2586158.0,
          "taker_buy_quote": 266520.5813
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.1029,
          "high": 0.1039,
          "low": 0.1012,
          "close": 0.1023,
          "volume": 6946462.0,
          "close_time": 1770263999999,
          "quote_volume": 712108.3045,
          "trades": 5211,
          "taker_buy_base": 3345176.0,
          "taker_buy_quote": 343193.4456
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.1023,
          "high": 0.1027,
          "low": 0.0999,
          "close": 0.1003,
          "volume": 5890350.0,
          "close_time": 1770278399999,
          "quote_volume": 594437.5089,
          "trades": 5364,
          "taker_buy_base": 2234243.0,
          "taker_buy_quote": 225575.4475
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.1003,
          "high": 0.1014,
          "low": 0.0962,
          "close": 0.0977,
          "volume": 4169145.0,
          "close_time": 1770292799999,
          "quote_volume": 414381.5967,
          "trades": 3938,
          "taker_buy_base": 1761932.0,
          "taker_buy_quote": 174872.5694
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0978,
          "high": 0.0992,
          "low": 0.0921,
          "close": 0.0952,
          "volume": 12490574.0,
          "close_time": 1770307199999,
          "quote_volume": 1193545.7552,
          "trades": 10483,
          "taker_buy_base": 5873676.0,
          "taker_buy_quote": 563685.9954
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0952,
          "high": 0.0959,
          "low": 0.0906,
          "close": 0.091,
          "volume": 9680894.0,
          "close_time": 1770321599999,
          "quote_volume": 898680.9466,
          "trades": 8225,
          "taker_buy_base": 4042884.0,
          "taker_buy_quote": 376306.9994
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.091,
          "high": 0.0914,
          "low": 0.0877,
          "close": 0.0881,
          "volume": 13138542.0,
          "close_time": 1770335999999,
          "quote_volume": 1173729.2222,
          "trades": 11393,
          "taker_buy_base": 5797332.0,
          "taker_buy_quote": 518473.59
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0883,
          "high": 0.0902,
          "low": 0.0806,
          "close": 0.0884,
          "volume": 33735226.0,
          "close_time": 1770350399999,
          "quote_volume": 2894080.3941,
          "trades": 25803,
          "taker_buy_base": 17536310.0,
          "taker_buy_quote": 1506736.4382
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0883,
          "high": 0.0928,
          "low": 0.088,
          "close": 0.0906,
          "volume": 8288946.0,
          "close_time": 1770364799999,
          "quote_volume": 752227.4972,
          "trades": 5412,
          "taker_buy_base": 4164768.0,
          "taker_buy_quote": 378483.9267
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0906,
          "high": 0.0954,
          "low": 0.0903,
          "close": 0.0951,
          "volume": 7532341.0,
          "close_time": 1770379199999,
          "quote_volume": 698435.0425,
          "trades": 4608,
          "taker_buy_base": 4068024.0,
          "taker_buy_quote": 377212.3112
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.095,
          "high": 0.098,
          "low": 0.0945,
          "close": 0.0977,
          "volume": 7749263.0,
          "close_time": 1770393599999,
          "quote_volume": 742842.9154,
          "trades": 4887,
          "taker_buy_base": 4669005.0,
          "taker_buy_quote": 448107.3452
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0977,
          "high": 0.1023,
          "low": 0.0973,
          "close": 0.0994,
          "volume": 8630630.0,
          "close_time": 1770407999999,
          "quote_volume": 863599.9096,
          "trades": 7531,
          "taker_buy_base": 4551100.0,
          "taker_buy_quote": 455773.9372
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0992,
          "high": 0.1007,
          "low": 0.098,
          "close": 0.099,
          "volume": 2140589.0,
          "close_time": 1770422399999,
          "quote_volume": 212395.0966,
          "trades": 2086,
          "taker_buy_base": 1085071.0,
          "taker_buy_quote": 107689.7223
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0988,
          "high": 0.0996,
          "low": 0.0973,
          "close": 0.0994,
          "volume": 2453834.0,
          "close_time": 1770436799999,
          "quote_volume": 241319.1883,
          "trades": 1737,
          "taker_buy_base": 1199233.0,
          "taker_buy_quote": 118075.5396
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0994,
          "high": 0.1003,
          "low": 0.0953,
          "close": 0.0958,
          "volume": 2980118.0,
          "close_time": 1770451199999,
          "quote_volume": 290881.9526,
          "trades": 2611,
          "taker_buy_base": 1366809.0,
          "taker_buy_quote": 133460.8271
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0958,
          "high": 0.0966,
          "low": 0.0947,
          "close": 0.0953,
          "volume": 2196123.0,
          "close_time": 1770465599999,
          "quote_volume": 210260.2157,
          "trades": 1635,
          "taker_buy_base": 1403860.0,
          "taker_buy_quote": 134483.9318
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0953,
          "high": 0.0983,
          "low": 0.0953,
          "close": 0.0978,
          "volume": 4839249.0,
          "close_time": 1770479999999,
          "quote_volume": 469339.3636,
          "trades": 3796,
          "taker_buy_base": 2308257.0,
          "taker_buy_quote": 223954.1178
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0977,
          "high": 0.0999,
          "low": 0.0973,
          "close": 0.0979,
          "volume": 7194206.0,
          "close_time": 1770494399999,
          "quote_volume": 710303.1131,
          "trades": 5767,
          "taker_buy_base": 3504605.0,
          "taker_buy_quote": 346179.4519
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0979,
          "high": 0.0986,
          "low": 0.0966,
          "close": 0.0976,
          "volume": 1667294.0,
          "close_time": 1770508799999,
          "quote_volume": 162540.6833,
          "trades": 951,
          "taker_buy_base": 603574.0,
          "taker_buy_quote": 58946.6219
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0977,
          "high": 0.0979,
          "low": 0.0957,
          "close": 0.0959,
          "volume": 691503.0,
          "close_time": 1770523199999,
          "quote_volume": 67073.3156,
          "trades": 675,
          "taker_buy_base": 349924.0,
          "taker_buy_quote": 33972.6802
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0959,
          "high": 0.0972,
          "low": 0.0955,
          "close": 0.0972,
          "volume": 645403.0,
          "close_time": 1770537599999,
          "quote_volume": 62137.158,
          "trades": 846,
          "taker_buy_base": 370217.0,
          "taker_buy_quote": 35654.4168
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0972,
          "high": 0.0996,
          "low": 0.0963,
          "close": 0.0985,
          "volume": 2500429.0,
          "close_time": 1770551999999,
          "quote_volume": 244924.5495,
          "trades": 2543,
          "taker_buy_base": 1131236.0,
          "taker_buy_quote": 110920.5682
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0985,
          "high": 0.0992,
          "low": 0.0978,
          "close": 0.098,
          "volume": 1045061.0,
          "close_time": 1770566399999,
          "quote_volume": 103013.8682,
          "trades": 1062,
          "taker_buy_base": 536861.0,
          "taker_buy_quote": 52912.6876
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.098,
          "high": 0.0982,
          "low": 0.0956,
          "close": 0.0979,
          "volume": 1512394.0,
          "close_time": 1770580799999,
          "quote_volume": 146483.0022,
          "trades": 1419,
          "taker_buy_base": 716868.0,
          "taker_buy_quote": 69499.5536
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0978,
          "high": 0.0989,
          "low": 0.0957,
          "close": 0.0968,
          "volume": 1654113.0,
          "close_time": 1770595199999,
          "quote_volume": 160281.3088,
          "trades": 1774,
          "taker_buy_base": 906403.0,
          "taker_buy_quote": 87936.0477
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0968,
          "high": 0.0973,
          "low": 0.0958,
          "close": 0.097,
          "volume": 1220750.0,
          "close_time": 1770609599999,
          "quote_volume": 117932.0763,
          "trades": 1159,
          "taker_buy_base": 665949.0,
          "taker_buy_quote": 64338.5229
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.097,
          "high": 0.0971,
          "low": 0.0955,
          "close": 0.0956,
          "volume": 925499.0,
          "close_time": 1770623999999,
          "quote_volume": 89089.3849,
          "trades": 992,
          "taker_buy_base": 391592.0,
          "taker_buy_quote": 37699.1016
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0956,
          "high": 0.0959,
          "low": 0.0929,
          "close": 0.0938,
          "volume": 1603174.0,
          "close_time": 1770638399999,
          "quote_volume": 150831.7979,
          "trades": 1570,
          "taker_buy_base": 613328.0,
          "taker_buy_quote": 57683.7535
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0938,
          "high": 0.0962,
          "low": 0.0938,
          "close": 0.0956,
          "volume": 1309165.0,
          "close_time": 1770652799999,
          "quote_volume": 124154.8749,
          "trades": 1345,
          "taker_buy_base": 711124.0,
          "taker_buy_quote": 67521.8949
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0958,
          "high": 0.0971,
          "low": 0.0949,
          "close": 0.0965,
          "volume": 881658.0,
          "close_time": 1770667199999,
          "quote_volume": 84752.6989,
          "trades": 1125,
          "taker_buy_base": 505947.0,
          "taker_buy_quote": 48670.4217
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0962,
          "high": 0.0968,
          "low": 0.0949,
          "close": 0.0958,
          "volume": 567912.0,
          "close_time": 1770681599999,
          "quote_volume": 54418.0345,
          "trades": 606,
          "taker_buy_base": 336434.0,
          "taker_buy_quote": 32245.2081
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0959,
          "high": 0.0961,
          "low": 0.0939,
          "close": 0.0946,
          "volume": 765937.0,
          "close_time": 1770695999999,
          "quote_volume": 72905.4506,
          "trades": 784,
          "taker_buy_base": 378538.0,
          "taker_buy_quote": 36104.3389
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0947,
          "high": 0.0954,
          "low": 0.093,
          "close": 0.0935,
          "volume": 853525.0,
          "close_time": 1770710399999,
          "quote_volume": 80059.55,
          "trades": 873,
          "taker_buy_base": 305969.0,
          "taker_buy_quote": 28748.9078
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0935,
          "high": 0.0943,
          "low": 0.0931,
          "close": 0.0932,
          "volume": 1571207.0,
          "close_time": 1770724799999,
          "quote_volume": 147279.2848,
          "trades": 1528,
          "taker_buy_base": 728782.0,
          "taker_buy_quote": 68351.0085
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0933,
          "high": 0.094,
          "low": 0.0925,
          "close": 0.0936,
          "volume": 1890905.0,
          "close_time": 1770739199999,
          "quote_volume": 176003.877,
          "trades": 1558,
          "taker_buy_base": 752076.0,
          "taker_buy_quote": 70085.0867
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0935,
          "high": 0.0941,
          "low": 0.0905,
          "close": 0.0912,
          "volume": 2508389.0,
          "close_time": 1770753599999,
          "quote_volume": 230856.4068,
          "trades": 1964,
          "taker_buy_base": 1306948.0,
          "taker_buy_quote": 120342.8968
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0911,
          "high": 0.092,
          "low": 0.0909,
          "close": 0.0917,
          "volume": 533419.0,
          "close_time": 1770767999999,
          "quote_volume": 48839.423,
          "trades": 485,
          "taker_buy_base": 268929.0,
          "taker_buy_quote": 24626.1198
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0917,
          "high": 0.0923,
          "low": 0.0905,
          "close": 0.0911,
          "volume": 646712.0,
          "close_time": 1770782399999,
          "quote_volume": 59068.467,
          "trades": 810,
          "taker_buy_base": 296396.0,
          "taker_buy_quote": 27068.6495
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0911,
          "high": 0.0913,
          "low": 0.0891,
          "close": 0.0892,
          "volume": 2354938.0,
          "close_time": 1770796799999,
          "quote_volume": 211772.0339,
          "trades": 1469,
          "taker_buy_base": 573547.0,
          "taker_buy_quote": 51602.6382
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0892,
          "high": 0.09,
          "low": 0.0886,
          "close": 0.0896,
          "volume": 1051920.0,
          "close_time": 1770811199999,
          "quote_volume": 93981.1401,
          "trades": 626,
          "taker_buy_base": 540434.0,
          "taker_buy_quote": 48313.6543
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0897,
          "high": 0.0924,
          "low": 0.0881,
          "close": 0.089,
          "volume": 3942680.0,
          "close_time": 1770825599999,
          "quote_volume": 353562.8254,
          "trades": 3472,
          "taker_buy_base": 2437667.0,
          "taker_buy_quote": 218635.46
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.089,
          "high": 0.0903,
          "low": 0.0883,
          "close": 0.0898,
          "volume": 3398030.0,
          "close_time": 1770839999999,
          "quote_volume": 305310.2007,
          "trades": 1800,
          "taker_buy_base": 2276555.0,
          "taker_buy_quote": 204770.5005
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0896,
          "high": 0.09,
          "low": 0.0881,
          "close": 0.089,
          "volume": 8068103.0,
          "close_time": 1770854399999,
          "quote_volume": 719072.857,
          "trades": 2477,
          "taker_buy_base": 3312329.0,
          "taker_buy_quote": 296272.7993
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.089,
          "high": 0.091,
          "low": 0.089,
          "close": 0.0905,
          "volume": 2175451.0,
          "close_time": 1770868799999,
          "quote_volume": 196385.5117,
          "trades": 1079,
          "taker_buy_base": 1575682.0,
          "taker_buy_quote": 142296.603
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0905,
          "high": 0.0917,
          "low": 0.0899,
          "close": 0.0917,
          "volume": 666113.0,
          "close_time": 1770883199999,
          "quote_volume": 60549.7919,
          "trades": 711,
          "taker_buy_base": 315560.0,
          "taker_buy_quote": 28692.2973
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0916,
          "high": 0.0932,
          "low": 0.0908,
          "close": 0.0927,
          "volume": 994943.0,
          "close_time": 1770897599999,
          "quote_volume": 91486.1496,
          "trades": 893,
          "taker_buy_base": 503444.0,
          "taker_buy_quote": 46285.0626
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0923,
          "high": 0.0924,
          "low": 0.0903,
          "close": 0.0903,
          "volume": 1354136.0,
          "close_time": 1770911999999,
          "quote_volume": 123862.4492,
          "trades": 1184,
          "taker_buy_base": 691781.0,
          "taker_buy_quote": 63325.2616
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0903,
          "high": 0.0917,
          "low": 0.0891,
          "close": 0.0907,
          "volume": 1563512.0,
          "close_time": 1770926399999,
          "quote_volume": 140927.2794,
          "trades": 1791,
          "taker_buy_base": 683155.0,
          "taker_buy_quote": 61537.6967
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0908,
          "high": 0.0919,
          "low": 0.0898,
          "close": 0.0918,
          "volume": 1473648.0,
          "close_time": 1770940799999,
          "quote_volume": 133574.7791,
          "trades": 1872,
          "taker_buy_base": 453170.0,
          "taker_buy_quote": 41139.2911
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0917,
          "high": 0.0922,
          "low": 0.0908,
          "close": 0.0909,
          "volume": 1133589.0,
          "close_time": 1770955199999,
          "quote_volume": 103461.0269,
          "trades": 718,
          "taker_buy_base": 490324.0,
          "taker_buy_quote": 44742.6613
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.091,
          "high": 0.0911,
          "low": 0.0897,
          "close": 0.0906,
          "volume": 981272.0,
          "close_time": 1770969599999,
          "quote_volume": 88754.4921,
          "trades": 963,
          "taker_buy_base": 326789.0,
          "taker_buy_quote": 29607.8527
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0906,
          "high": 0.0914,
          "low": 0.0905,
          "close": 0.0912,
          "volume": 438815.0,
          "close_time": 1770983999999,
          "quote_volume": 39964.4149,
          "trades": 348,
          "taker_buy_base": 141856.0,
          "taker_buy_quote": 12931.0691
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0911,
          "high": 0.0945,
          "low": 0.0909,
          "close": 0.0933,
          "volume": 2067155.0,
          "close_time": 1770998399999,
          "quote_volume": 191290.1206,
          "trades": 1808,
          "taker_buy_base": 1167650.0,
          "taker_buy_quote": 108134.2634
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0933,
          "high": 0.095,
          "low": 0.0932,
          "close": 0.0942,
          "volume": 868229.0,
          "close_time": 1771012799999,
          "quote_volume": 81748.7412,
          "trades": 873,
          "taker_buy_base": 381056.0,
          "taker_buy_quote": 35897.4939
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0941,
          "high": 0.095,
          "low": 0.0939,
          "close": 0.094,
          "volume": 545651.0,
          "close_time": 1771027199999,
          "quote_volume": 51564.1552,
          "trades": 511,
          "taker_buy_base": 207300.0,
          "taker_buy_quote": 19591.891
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.094,
          "high": 0.0962,
          "low": 0.0939,
          "close": 0.096,
          "volume": 965850.0,
          "close_time": 1771041599999,
          "quote_volume": 92132.2983,
          "trades": 809,
          "taker_buy_base": 481320.0,
          "taker_buy_quote": 45866.7086
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0961,
          "high": 0.0964,
          "low": 0.0956,
          "close": 0.0961,
          "volume": 493444.0,
          "close_time": 1771055999999,
          "quote_volume": 47395.826,
          "trades": 377,
          "taker_buy_base": 232528.0,
          "taker_buy_quote": 22340.7565
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0961,
          "high": 0.0985,
          "low": 0.0961,
          "close": 0.0981,
          "volume": 731358.0,
          "close_time": 1771070399999,
          "quote_volume": 71314.9316,
          "trades": 672,
          "taker_buy_base": 365378.0,
          "taker_buy_quote": 35638.2391
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0982,
          "high": 0.099,
          "low": 0.097,
          "close": 0.0985,
          "volume": 1836024.0,
          "close_time": 1771084799999,
          "quote_volume": 179689.7828,
          "trades": 1727,
          "taker_buy_base": 1092041.0,
          "taker_buy_quote": 106961.2649
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0986,
          "high": 0.1011,
          "low": 0.0979,
          "close": 0.1003,
          "volume": 1703514.0,
          "close_time": 1771099199999,
          "quote_volume": 169549.1286,
          "trades": 1710,
          "taker_buy_base": 1012402.0,
          "taker_buy_quote": 100753.0044
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.1005,
          "high": 0.1009,
          "low": 0.0993,
          "close": 0.0996,
          "volume": 1123498.0,
          "close_time": 1771113599999,
          "quote_volume": 112560.4808,
          "trades": 936,
          "taker_buy_base": 569441.0,
          "taker_buy_quote": 57063.7428
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0997,
          "high": 0.1,
          "low": 0.0976,
          "close": 0.0989,
          "volume": 1246170.0,
          "close_time": 1771127999999,
          "quote_volume": 122793.7899,
          "trades": 1334,
          "taker_buy_base": 749665.0,
          "taker_buy_quote": 73936.1008
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.099,
          "high": 0.1003,
          "low": 0.0989,
          "close": 0.1003,
          "volume": 1465338.0,
          "close_time": 1771142399999,
          "quote_volume": 146015.8048,
          "trades": 1280,
          "taker_buy_base": 1025075.0,
          "taker_buy_quote": 102170.0174
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.1003,
          "high": 0.1005,
          "low": 0.0977,
          "close": 0.0978,
          "volume": 1039671.0,
          "close_time": 1771156799999,
          "quote_volume": 102939.9202,
          "trades": 1198,
          "taker_buy_base": 497048.0,
          "taker_buy_quote": 49225.8167
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0978,
          "high": 0.0979,
          "low": 0.0958,
          "close": 0.0962,
          "volume": 1426632.0,
          "close_time": 1771171199999,
          "quote_volume": 137900.2048,
          "trades": 1105,
          "taker_buy_base": 478077.0,
          "taker_buy_quote": 46248.1834
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0961,
          "high": 0.0963,
          "low": 0.0942,
          "close": 0.0947,
          "volume": 1382015.0,
          "close_time": 1771185599999,
          "quote_volume": 131139.7436,
          "trades": 1251,
          "taker_buy_base": 661668.0,
          "taker_buy_quote": 62814.2012
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0946,
          "high": 0.0959,
          "low": 0.0944,
          "close": 0.0959,
          "volume": 442263.0,
          "close_time": 1771199999999,
          "quote_volume": 42200.3704,
          "trades": 305,
          "taker_buy_base": 185239.0,
          "taker_buy_quote": 17666.5308
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.096,
          "high": 0.0966,
          "low": 0.0955,
          "close": 0.0961,
          "volume": 342938.0,
          "close_time": 1771214399999,
          "quote_volume": 32967.8217,
          "trades": 320,
          "taker_buy_base": 152811.0,
          "taker_buy_quote": 14678.3768
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0963,
          "high": 0.097,
          "low": 0.0951,
          "close": 0.0953,
          "volume": 365334.0,
          "close_time": 1771228799999,
          "quote_volume": 34997.3535,
          "trades": 412,
          "taker_buy_base": 193479.0,
          "taker_buy_quote": 18548.0487
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0952,
          "high": 0.0958,
          "low": 0.0942,
          "close": 0.0952,
          "volume": 792015.0,
          "close_time": 1771243199999,
          "quote_volume": 75319.5837,
          "trades": 697,
          "taker_buy_base": 398779.0,
          "taker_buy_quote": 37920.1503
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0951,
          "high": 0.0972,
          "low": 0.0936,
          "close": 0.0937,
          "volume": 2214712.0,
          "close_time": 1771257599999,
          "quote_volume": 211531.6922,
          "trades": 2168,
          "taker_buy_base": 1199480.0,
          "taker_buy_quote": 114773.6201
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0937,
          "high": 0.0947,
          "low": 0.0933,
          "close": 0.0937,
          "volume": 1220023.0,
          "close_time": 1771271999999,
          "quote_volume": 114637.7257,
          "trades": 937,
          "taker_buy_base": 586102.0,
          "taker_buy_quote": 55030.1116
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0937,
          "high": 0.0954,
          "low": 0.0935,
          "close": 0.0945,
          "volume": 406469.0,
          "close_time": 1771286399999,
          "quote_volume": 38473.8423,
          "trades": 476,
          "taker_buy_base": 289856.0,
          "taker_buy_quote": 27444.9566
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0947,
          "high": 0.0947,
          "low": 0.0932,
          "close": 0.0938,
          "volume": 531996.0,
          "close_time": 1771300799999,
          "quote_volume": 50001.5591,
          "trades": 601,
          "taker_buy_base": 271620.0,
          "taker_buy_quote": 25550.5549
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0936,
          "high": 0.0944,
          "low": 0.0932,
          "close": 0.094,
          "volume": 197139.0,
          "close_time": 1771315199999,
          "quote_volume": 18519.024,
          "trades": 196,
          "taker_buy_base": 102996.0,
          "taker_buy_quote": 9680.824
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.094,
          "high": 0.0942,
          "low": 0.0927,
          "close": 0.0937,
          "volume": 629574.0,
          "close_time": 1771329599999,
          "quote_volume": 58760.4904,
          "trades": 432,
          "taker_buy_base": 330492.0,
          "taker_buy_quote": 30862.6481
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0938,
          "high": 0.0949,
          "low": 0.0926,
          "close": 0.0941,
          "volume": 1383771.0,
          "close_time": 1771343999999,
          "quote_volume": 129693.7529,
          "trades": 1396,
          "taker_buy_base": 788662.0,
          "taker_buy_quote": 73962.9581
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0942,
          "high": 0.0956,
          "low": 0.093,
          "close": 0.0938,
          "volume": 1886813.0,
          "close_time": 1771358399999,
          "quote_volume": 178094.4518,
          "trades": 1810,
          "taker_buy_base": 1153618.0,
          "taker_buy_quote": 108964.1684
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0938,
          "high": 0.0939,
          "low": 0.0928,
          "close": 0.093,
          "volume": 585120.0,
          "close_time": 1771372799999,
          "quote_volume": 54559.425,
          "trades": 477,
          "taker_buy_base": 409716.0,
          "taker_buy_quote": 38209.8327
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0931,
          "high": 0.0936,
          "low": 0.0926,
          "close": 0.0935,
          "volume": 325728.0,
          "close_time": 1771387199999,
          "quote_volume": 30313.106,
          "trades": 263,
          "taker_buy_base": 170134.0,
          "taker_buy_quote": 15835.4241
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0933,
          "high": 0.0941,
          "low": 0.0931,
          "close": 0.0939,
          "volume": 491733.0,
          "close_time": 1771401599999,
          "quote_volume": 45988.3589,
          "trades": 236,
          "taker_buy_base": 276956.0,
          "taker_buy_quote": 25915.7275
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0939,
          "high": 0.0943,
          "low": 0.0925,
          "close": 0.093,
          "volume": 1302741.0,
          "close_time": 1771415999999,
          "quote_volume": 122101.5468,
          "trades": 663,
          "taker_buy_base": 587529.0,
          "taker_buy_quote": 55060.7686
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.093,
          "high": 0.0939,
          "low": 0.092,
          "close": 0.0931,
          "volume": 2021855.0,
          "close_time": 1771430399999,
          "quote_volume": 187641.6964,
          "trades": 1268,
          "taker_buy_base": 1230236.0,
          "taker_buy_quote": 114212.1204
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.093,
          "high": 0.0932,
          "low": 0.0908,
          "close": 0.0913,
          "volume": 2373117.0,
          "close_time": 1771444799999,
          "quote_volume": 218387.503,
          "trades": 1649,
          "taker_buy_base": 1440929.0,
          "taker_buy_quote": 132615.9236
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0912,
          "high": 0.0916,
          "low": 0.0902,
          "close": 0.0909,
          "volume": 731977.0,
          "close_time": 1771459199999,
          "quote_volume": 66463.0662,
          "trades": 516,
          "taker_buy_base": 391066.0,
          "taker_buy_quote": 35491.9943
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0908,
          "high": 0.0918,
          "low": 0.0904,
          "close": 0.0915,
          "volume": 796279.0,
          "close_time": 1771473599999,
          "quote_volume": 72709.6843,
          "trades": 581,
          "taker_buy_base": 491131.0,
          "taker_buy_quote": 44859.129
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0915,
          "high": 0.0917,
          "low": 0.0907,
          "close": 0.0914,
          "volume": 485865.0,
          "close_time": 1771487999999,
          "quote_volume": 44409.247,
          "trades": 485,
          "taker_buy_base": 294288.0,
          "taker_buy_quote": 26893.9127
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0915,
          "high": 0.0915,
          "low": 0.09,
          "close": 0.0901,
          "volume": 664097.0,
          "close_time": 1771502399999,
          "quote_volume": 60052.9296,
          "trades": 679,
          "taker_buy_base": 276886.0,
          "taker_buy_quote": 25051.5595
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0902,
          "high": 0.0903,
          "low": 0.0877,
          "close": 0.0878,
          "volume": 4523965.0,
          "close_time": 1771516799999,
          "quote_volume": 401730.4986,
          "trades": 3280,
          "taker_buy_base": 1654593.0,
          "taker_buy_quote": 147312.7706
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0877,
          "high": 0.0892,
          "low": 0.0871,
          "close": 0.0891,
          "volume": 2303894.0,
          "close_time": 1771531199999,
          "quote_volume": 203259.9294,
          "trades": 2005,
          "taker_buy_base": 1329582.0,
          "taker_buy_quote": 117385.082
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.089,
          "high": 0.0892,
          "low": 0.0884,
          "close": 0.0892,
          "volume": 1856334.0,
          "close_time": 1771545599999,
          "quote_volume": 165076.4763,
          "trades": 1364,
          "taker_buy_base": 1188937.0,
          "taker_buy_quote": 105729.9469
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.089,
          "high": 0.0899,
          "low": 0.0887,
          "close": 0.0895,
          "volume": 1048912.0,
          "close_time": 1771559999999,
          "quote_volume": 93577.0973,
          "trades": 899,
          "taker_buy_base": 718329.0,
          "taker_buy_quote": 64068.4605
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0893,
          "high": 0.0902,
          "low": 0.0887,
          "close": 0.0897,
          "volume": 902740.0,
          "close_time": 1771574399999,
          "quote_volume": 80858.5908,
          "trades": 734,
          "taker_buy_base": 585830.0,
          "taker_buy_quote": 52493.1436
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0897,
          "high": 0.0905,
          "low": 0.0891,
          "close": 0.0895,
          "volume": 902381.0,
          "close_time": 1771588799999,
          "quote_volume": 81080.6505,
          "trades": 726,
          "taker_buy_base": 497562.0,
          "taker_buy_quote": 44733.9413
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0895,
          "high": 0.0907,
          "low": 0.0878,
          "close": 0.0905,
          "volume": 4629400.0,
          "close_time": 1771603199999,
          "quote_volume": 412812.5411,
          "trades": 3177,
          "taker_buy_base": 2602835.0,
          "taker_buy_quote": 232299.4479
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0905,
          "high": 0.0915,
          "low": 0.0894,
          "close": 0.0905,
          "volume": 3076208.0,
          "close_time": 1771617599999,
          "quote_volume": 278761.7618,
          "trades": 2334,
          "taker_buy_base": 1839057.0,
          "taker_buy_quote": 166769.3286
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0907,
          "high": 0.0909,
          "low": 0.0901,
          "close": 0.0904,
          "volume": 700459.0,
          "close_time": 1771631999999,
          "quote_volume": 63390.4236,
          "trades": 407,
          "taker_buy_base": 427919.0,
          "taker_buy_quote": 38740.3369
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0904,
          "high": 0.091,
          "low": 0.0901,
          "close": 0.0905,
          "volume": 584753.0,
          "close_time": 1771646399999,
          "quote_volume": 52895.2815,
          "trades": 334,
          "taker_buy_base": 328880.0,
          "taker_buy_quote": 29751.6395
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0905,
          "high": 0.0908,
          "low": 0.0899,
          "close": 0.0902,
          "volume": 563084.0,
          "close_time": 1771660799999,
          "quote_volume": 50911.2078,
          "trades": 350,
          "taker_buy_base": 305234.0,
          "taker_buy_quote": 27617.4546
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0903,
          "high": 0.0914,
          "low": 0.0901,
          "close": 0.0905,
          "volume": 833007.0,
          "close_time": 1771675199999,
          "quote_volume": 75612.8844,
          "trades": 587,
          "taker_buy_base": 520436.0,
          "taker_buy_quote": 47257.2191
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0905,
          "high": 0.0913,
          "low": 0.0901,
          "close": 0.0909,
          "volume": 1687622.0,
          "close_time": 1771689599999,
          "quote_volume": 153228.3199,
          "trades": 940,
          "taker_buy_base": 946321.0,
          "taker_buy_quote": 85996.3118
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0907,
          "high": 0.0907,
          "low": 0.0895,
          "close": 0.0905,
          "volume": 1645364.0,
          "close_time": 1771703999999,
          "quote_volume": 148250.8345,
          "trades": 945,
          "taker_buy_base": 972488.0,
          "taker_buy_quote": 87625.1467
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0905,
          "high": 0.0908,
          "low": 0.0896,
          "close": 0.0897,
          "volume": 896225.0,
          "close_time": 1771718399999,
          "quote_volume": 80808.2472,
          "trades": 504,
          "taker_buy_base": 405488.0,
          "taker_buy_quote": 36583.4304
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0896,
          "high": 0.0898,
          "low": 0.0878,
          "close": 0.0883,
          "volume": 1485925.0,
          "close_time": 1771732799999,
          "quote_volume": 131692.218,
          "trades": 1154,
          "taker_buy_base": 648478.0,
          "taker_buy_quote": 57510.4696
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0884,
          "high": 0.0884,
          "low": 0.0876,
          "close": 0.0883,
          "volume": 756215.0,
          "close_time": 1771747199999,
          "quote_volume": 66598.6149,
          "trades": 563,
          "taker_buy_base": 400712.0,
          "taker_buy_quote": 35291.043
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0881,
          "high": 0.0885,
          "low": 0.0877,
          "close": 0.0881,
          "volume": 306719.0,
          "close_time": 1771761599999,
          "quote_volume": 26995.7013,
          "trades": 210,
          "taker_buy_base": 135485.0,
          "taker_buy_quote": 11927.2602
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0863,
          "close": 0.087,
          "volume": 1976482.0,
          "close_time": 1771775999999,
          "quote_volume": 171979.2778,
          "trades": 1588,
          "taker_buy_base": 723357.0,
          "taker_buy_quote": 63021.8894
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0868,
          "high": 0.0871,
          "low": 0.0864,
          "close": 0.0866,
          "volume": 504053.0,
          "close_time": 1771790399999,
          "quote_volume": 43696.7478,
          "trades": 423,
          "taker_buy_base": 223215.0,
          "taker_buy_quote": 19357.719
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0865,
          "high": 0.087,
          "low": 0.086,
          "close": 0.0869,
          "volume": 1033353.0,
          "close_time": 1771804799999,
          "quote_volume": 89218.1588,
          "trades": 879,
          "taker_buy_base": 384326.0,
          "taker_buy_quote": 33235.1508
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0868,
          "high": 0.0868,
          "low": 0.0829,
          "close": 0.0839,
          "volume": 5352759.0,
          "close_time": 1771819199999,
          "quote_volume": 450711.858,
          "trades": 3757,
          "taker_buy_base": 2357653.0,
          "taker_buy_quote": 198615.726
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.0839,
          "high": 0.0853,
          "low": 0.0833,
          "close": 0.085,
          "volume": 1802471.0,
          "close_time": 1771833599999,
          "quote_volume": 152690.9594,
          "trades": 1195,
          "taker_buy_base": 1179541.0,
          "taker_buy_quote": 100079.1933
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0849,
          "high": 0.0867,
          "low": 0.0848,
          "close": 0.0863,
          "volume": 1715250.0,
          "close_time": 1771847999999,
          "quote_volume": 147160.1855,
          "trades": 1059,
          "taker_buy_base": 907264.0,
          "taker_buy_quote": 78033.1734
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0863,
          "high": 0.0873,
          "low": 0.0846,
          "close": 0.0847,
          "volume": 2181248.0,
          "close_time": 1771862399999,
          "quote_volume": 187670.7146,
          "trades": 1428,
          "taker_buy_base": 1139242.0,
          "taker_buy_quote": 98137.9203
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0846,
          "high": 0.0846,
          "low": 0.0826,
          "close": 0.0831,
          "volume": 4036579.0,
          "close_time": 1771876799999,
          "quote_volume": 336769.5218,
          "trades": 2854,
          "taker_buy_base": 1294651.0,
          "taker_buy_quote": 108363.3127
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0831,
          "high": 0.0844,
          "low": 0.083,
          "close": 0.0838,
          "volume": 2514517.0,
          "close_time": 1771891199999,
          "quote_volume": 209990.0794,
          "trades": 1626,
          "taker_buy_base": 1255859.0,
          "taker_buy_quote": 105039.6658
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.084,
          "high": 0.0846,
          "low": 0.0828,
          "close": 0.0835,
          "volume": 3938921.0,
          "close_time": 1771905599999,
          "quote_volume": 329463.1624,
          "trades": 2668,
          "taker_buy_base": 2206022.0,
          "taker_buy_quote": 185209.0945
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0835,
          "high": 0.0836,
          "low": 0.0827,
          "close": 0.0831,
          "volume": 2951178.0,
          "close_time": 1771919999999,
          "quote_volume": 245208.4541,
          "trades": 2691,
          "taker_buy_base": 824025.0,
          "taker_buy_quote": 68544.1262
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0832,
          "high": 0.0836,
          "low": 0.0827,
          "close": 0.0836,
          "volume": 779669.0,
          "close_time": 1771934399999,
          "quote_volume": 64907.9969,
          "trades": 830,
          "taker_buy_base": 432183.0,
          "taker_buy_quote": 35984.0975
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0836,
          "high": 0.0848,
          "low": 0.0829,
          "close": 0.084,
          "volume": 4438884.0,
          "close_time": 1771948799999,
          "quote_volume": 372070.0986,
          "trades": 2899,
          "taker_buy_base": 2786319.0,
          "taker_buy_quote": 233811.8337
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0842,
          "high": 0.0848,
          "low": 0.0838,
          "close": 0.0844,
          "volume": 1504503.0,
          "close_time": 1771963199999,
          "quote_volume": 126904.5642,
          "trades": 777,
          "taker_buy_base": 709556.0,
          "taker_buy_quote": 59880.5435
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0845,
          "high": 0.0846,
          "low": 0.0834,
          "close": 0.0835,
          "volume": 998374.0,
          "close_time": 1771977599999,
          "quote_volume": 83819.5683,
          "trades": 673,
          "taker_buy_base": 548604.0,
          "taker_buy_quote": 46077.6616
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0836,
          "high": 0.0867,
          "low": 0.0834,
          "close": 0.085,
          "volume": 4287001.0,
          "close_time": 1771991999999,
          "quote_volume": 367228.5521,
          "trades": 2865,
          "taker_buy_base": 3132918.0,
          "taker_buy_quote": 268471.1537
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0849,
          "high": 0.0853,
          "low": 0.0842,
          "close": 0.0851,
          "volume": 1214203.0,
          "close_time": 1772006399999,
          "quote_volume": 102914.6696,
          "trades": 821,
          "taker_buy_base": 631703.0,
          "taker_buy_quote": 53565.3154
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0851,
          "high": 0.0868,
          "low": 0.0849,
          "close": 0.0868,
          "volume": 1079609.0,
          "close_time": 1772020799999,
          "quote_volume": 92802.1055,
          "trades": 943,
          "taker_buy_base": 594583.0,
          "taker_buy_quote": 51114.086
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0867,
          "high": 0.0914,
          "low": 0.0866,
          "close": 0.0911,
          "volume": 3308278.0,
          "close_time": 1772035199999,
          "quote_volume": 294880.9998,
          "trades": 2381,
          "taker_buy_base": 1854859.0,
          "taker_buy_quote": 165332.5352
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0913,
          "high": 0.0935,
          "low": 0.0913,
          "close": 0.0935,
          "volume": 3216474.0,
          "close_time": 1772049599999,
          "quote_volume": 297242.832,
          "trades": 2384,
          "taker_buy_base": 1739097.0,
          "taker_buy_quote": 160719.2745
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.0935,
          "high": 0.0952,
          "low": 0.0903,
          "close": 0.0909,
          "volume": 4278372.0,
          "close_time": 1772063999999,
          "quote_volume": 398769.4539,
          "trades": 3070,
          "taker_buy_base": 2019319.0,
          "taker_buy_quote": 188200.6803
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.091,
          "high": 0.0918,
          "low": 0.0899,
          "close": 0.0905,
          "volume": 2772240.0,
          "close_time": 1772078399999,
          "quote_volume": 251625.3655,
          "trades": 1786,
          "taker_buy_base": 1225177.0,
          "taker_buy_quote": 111198.4491
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0905,
          "high": 0.0911,
          "low": 0.0896,
          "close": 0.0901,
          "volume": 2387301.0,
          "close_time": 1772092799999,
          "quote_volume": 215573.7539,
          "trades": 1388,
          "taker_buy_base": 1195167.0,
          "taker_buy_quote": 107949.6937
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0902,
          "high": 0.0911,
          "low": 0.0896,
          "close": 0.0896,
          "volume": 1764472.0,
          "close_time": 1772107199999,
          "quote_volume": 159458.0832,
          "trades": 994,
          "taker_buy_base": 939745.0,
          "taker_buy_quote": 84930.3171
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.0897,
          "high": 0.0905,
          "low": 0.0885,
          "close": 0.0891,
          "volume": 2890750.0,
          "close_time": 1772121599999,
          "quote_volume": 258663.4012,
          "trades": 1727,
          "taker_buy_base": 1375346.0,
          "taker_buy_quote": 123221.0917
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0893,
          "high": 0.0893,
          "low": 0.0871,
          "close": 0.0889,
          "volume": 3625942.0,
          "close_time": 1772135999999,
          "quote_volume": 319075.6716,
          "trades": 2148,
          "taker_buy_base": 1608369.0,
          "taker_buy_quote": 141671.6558
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0888,
          "high": 0.0891,
          "low": 0.088,
          "close": 0.088,
          "volume": 855438.0,
          "close_time": 1772150399999,
          "quote_volume": 75698.2389,
          "trades": 520,
          "taker_buy_base": 499603.0,
          "taker_buy_quote": 44219.002
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.088,
          "high": 0.0889,
          "low": 0.0872,
          "close": 0.0888,
          "volume": 1633949.0,
          "close_time": 1772164799999,
          "quote_volume": 143757.5033,
          "trades": 1199,
          "taker_buy_base": 873934.0,
          "taker_buy_quote": 76917.5436
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0888,
          "high": 0.0903,
          "low": 0.0888,
          "close": 0.09,
          "volume": 1678650.0,
          "close_time": 1772179199999,
          "quote_volume": 150434.2578,
          "trades": 1332,
          "taker_buy_base": 838285.0,
          "taker_buy_quote": 75151.8228
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.09,
          "high": 0.0902,
          "low": 0.0865,
          "close": 0.0868,
          "volume": 2489018.0,
          "close_time": 1772193599999,
          "quote_volume": 220320.0128,
          "trades": 1991,
          "taker_buy_base": 915020.0,
          "taker_buy_quote": 81152.0706
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0868,
          "high": 0.0873,
          "low": 0.0859,
          "close": 0.0866,
          "volume": 2219655.0,
          "close_time": 1772207999999,
          "quote_volume": 192295.4534,
          "trades": 1513,
          "taker_buy_base": 800705.0,
          "taker_buy_quote": 69394.1614
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0865,
          "high": 0.087,
          "low": 0.0857,
          "close": 0.0862,
          "volume": 1788183.0,
          "close_time": 1772222399999,
          "quote_volume": 154117.6305,
          "trades": 1140,
          "taker_buy_base": 879724.0,
          "taker_buy_quote": 75898.8815
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0862,
          "high": 0.0866,
          "low": 0.0851,
          "close": 0.0866,
          "volume": 1405032.0,
          "close_time": 1772236799999,
          "quote_volume": 120909.5978,
          "trades": 1031,
          "taker_buy_base": 572136.0,
          "taker_buy_quote": 49260.1315
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0865,
          "high": 0.0872,
          "low": 0.0864,
          "close": 0.0864,
          "volume": 1392249.0,
          "close_time": 1772251199999,
          "quote_volume": 120865.6659,
          "trades": 1278,
          "taker_buy_base": 736631.0,
          "taker_buy_quote": 63982.2288
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0864,
          "high": 0.0864,
          "low": 0.0824,
          "close": 0.0835,
          "volume": 6526474.0,
          "close_time": 1772265599999,
          "quote_volume": 546866.3283,
          "trades": 4466,
          "taker_buy_base": 2670843.0,
          "taker_buy_quote": 224217.3072
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0834,
          "high": 0.0834,
          "low": 0.0818,
          "close": 0.0824,
          "volume": 4510741.0,
          "close_time": 1772279999999,
          "quote_volume": 372937.7916,
          "trades": 2943,
          "taker_buy_base": 1532320.0,
          "taker_buy_quote": 126532.7776
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0824,
          "high": 0.0849,
          "low": 0.0823,
          "close": 0.0841,
          "volume": 4518473.0,
          "close_time": 1772294399999,
          "quote_volume": 379475.3974,
          "trades": 2608,
          "taker_buy_base": 2944551.0,
          "taker_buy_quote": 247565.9106
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.084,
          "high": 0.087,
          "low": 0.0837,
          "close": 0.0863,
          "volume": 2552748.0,
          "close_time": 1772308799999,
          "quote_volume": 217042.4175,
          "trades": 1563,
          "taker_buy_base": 1502474.0,
          "taker_buy_quote": 127764.2427
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0864,
          "high": 0.0884,
          "low": 0.0863,
          "close": 0.0879,
          "volume": 2604628.0,
          "close_time": 1772323199999,
          "quote_volume": 227479.6791,
          "trades": 2038,
          "taker_buy_base": 1420769.0,
          "taker_buy_quote": 124093.033
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0881,
          "high": 0.0904,
          "low": 0.0867,
          "close": 0.089,
          "volume": 5896497.0,
          "close_time": 1772337599999,
          "quote_volume": 521163.1525,
          "trades": 3412,
          "taker_buy_base": 3549711.0,
          "taker_buy_quote": 313470.6227
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0891,
          "high": 0.0896,
          "low": 0.0883,
          "close": 0.0887,
          "volume": 1494169.0,
          "close_time": 1772351999999,
          "quote_volume": 132808.3251,
          "trades": 1238,
          "taker_buy_base": 666587.0,
          "taker_buy_quote": 59283.7811
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0889,
          "high": 0.0891,
          "low": 0.0868,
          "close": 0.0871,
          "volume": 1472265.0,
          "close_time": 1772366399999,
          "quote_volume": 129464.5608,
          "trades": 1376,
          "taker_buy_base": 616415.0,
          "taker_buy_quote": 54295.9712
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.087,
          "high": 0.0882,
          "low": 0.0858,
          "close": 0.0871,
          "volume": 2564479.0,
          "close_time": 1772380799999,
          "quote_volume": 223901.2987,
          "trades": 1702,
          "taker_buy_base": 1180265.0,
          "taker_buy_quote": 103059.7349
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.087,
          "high": 0.0875,
          "low": 0.0851,
          "close": 0.0852,
          "volume": 2790343.0,
          "close_time": 1772395199999,
          "quote_volume": 240989.7552,
          "trades": 1947,
          "taker_buy_base": 997091.0,
          "taker_buy_quote": 85975.4681
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0851,
          "high": 0.0864,
          "low": 0.084,
          "close": 0.0856,
          "volume": 2108879.0,
          "close_time": 1772409599999,
          "quote_volume": 179828.8779,
          "trades": 1444,
          "taker_buy_base": 1057842.0,
          "taker_buy_quote": 90207.4237
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0857,
          "high": 0.0876,
          "low": 0.0856,
          "close": 0.0874,
          "volume": 1706856.0,
          "close_time": 1772423999999,
          "quote_volume": 148199.0645,
          "trades": 1152,
          "taker_buy_base": 880895.0,
          "taker_buy_quote": 76504.2266
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.0875,
          "high": 0.0875,
          "low": 0.0854,
          "close": 0.0859,
          "volume": 2718578.0,
          "close_time": 1772438399999,
          "quote_volume": 235224.3393,
          "trades": 1552,
          "taker_buy_base": 1353979.0,
          "taker_buy_quote": 117443.2393
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.0859,
          "high": 0.0868,
          "low": 0.0853,
          "close": 0.0859,
          "volume": 1839922.0,
          "close_time": 1772452799999,
          "quote_volume": 158265.2311,
          "trades": 1054,
          "taker_buy_base": 1115243.0,
          "taker_buy_quote": 95975.8245
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.086,
          "high": 0.0901,
          "low": 0.0853,
          "close": 0.089,
          "volume": 4543732.0,
          "close_time": 1772467199999,
          "quote_volume": 400700.5878,
          "trades": 3862,
          "taker_buy_base": 2340171.0,
          "taker_buy_quote": 205983.995
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0891,
          "high": 0.0901,
          "low": 0.0881,
          "close": 0.089,
          "volume": 5025619.0,
          "close_time": 1772481599999,
          "quote_volume": 447325.9094,
          "trades": 3421,
          "taker_buy_base": 2360223.0,
          "taker_buy_quote": 210208.1494
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.089,
          "high": 0.0894,
          "low": 0.0876,
          "close": 0.088,
          "volume": 2612915.0,
          "close_time": 1772495999999,
          "quote_volume": 231774.2255,
          "trades": 1586,
          "taker_buy_base": 1180870.0,
          "taker_buy_quote": 104789.6052
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0861,
          "close": 0.0869,
          "volume": 3191863.0,
          "close_time": 1772510399999,
          "quote_volume": 277747.1784,
          "trades": 1954,
          "taker_buy_base": 1448555.0,
          "taker_buy_quote": 126052.4573
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.0869,
          "high": 0.0871,
          "low": 0.0861,
          "close": 0.0869,
          "volume": 2613811.0,
          "close_time": 1772524799999,
          "quote_volume": 226716.7012,
          "trades": 1361,
          "taker_buy_base": 1457498.0,
          "taker_buy_quote": 126412.0172
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0869,
          "high": 0.087,
          "low": 0.0848,
          "close": 0.0853,
          "volume": 3527318.0,
          "close_time": 1772539199999,
          "quote_volume": 302242.1023,
          "trades": 2080,
          "taker_buy_base": 1702172.0,
          "taker_buy_quote": 145976.7659
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0853,
          "high": 0.0865,
          "low": 0.0847,
          "close": 0.0862,
          "volume": 5623272.0,
          "close_time": 1772553599999,
          "quote_volume": 481129.6193,
          "trades": 2906,
          "taker_buy_base": 3151612.0,
          "taker_buy_quote": 269719.1477
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0861,
          "high": 0.0876,
          "low": 0.0857,
          "close": 0.0866,
          "volume": 5671999.0,
          "close_time": 1772567999999,
          "quote_volume": 491867.3704,
          "trades": 3007,
          "taker_buy_base": 2797563.0,
          "taker_buy_quote": 242744.0472
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0865,
          "high": 0.0869,
          "low": 0.0853,
          "close": 0.0861,
          "volume": 3225990.0,
          "close_time": 1772582399999,
          "quote_volume": 277299.6152,
          "trades": 2281,
          "taker_buy_base": 1594636.0,
          "taker_buy_quote": 137246.7676
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0861,
          "high": 0.0866,
          "low": 0.085,
          "close": 0.086,
          "volume": 3208214.0,
          "close_time": 1772596799999,
          "quote_volume": 275626.9644,
          "trades": 1919,
          "taker_buy_base": 1359129.0,
          "taker_buy_quote": 116794.8995
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.0861,
          "high": 0.0868,
          "low": 0.0852,
          "close": 0.0866,
          "volume": 4256300.0,
          "close_time": 1772611199999,
          "quote_volume": 365144.372,
          "trades": 2301,
          "taker_buy_base": 2056808.0,
          "taker_buy_quote": 176586.0078
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.0865,
          "high": 0.0893,
          "low": 0.0863,
          "close": 0.0878,
          "volume": 4798113.0,
          "close_time": 1772625599999,
          "quote_volume": 422890.3192,
          "trades": 2782,
          "taker_buy_base": 2588709.0,
          "taker_buy_quote": 228167.7198
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.0878,
          "high": 0.0906,
          "low": 0.0871,
          "close": 0.0906,
          "volume": 4159062.0,
          "close_time": 1772639999999,
          "quote_volume": 368636.1939,
          "trades": 2729,
          "taker_buy_base": 2005156.0,
          "taker_buy_quote": 177814.9732
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0906,
          "high": 0.0911,
          "low": 0.0888,
          "close": 0.0904,
          "volume": 3716457.0,
          "close_time": 1772654399999,
          "quote_volume": 333994.104,
          "trades": 2976,
          "taker_buy_base": 1599675.0,
          "taker_buy_quote": 143855.7708
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0902,
          "high": 0.0903,
          "low": 0.0882,
          "close": 0.0889,
          "volume": 1629592.0,
          "close_time": 1772668799999,
          "quote_volume": 145775.009,
          "trades": 1654,
          "taker_buy_base": 798756.0,
          "taker_buy_quote": 71490.535
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0889,
          "high": 0.0891,
          "low": 0.0879,
          "close": 0.0881,
          "volume": 2022228.0,
          "close_time": 1772683199999,
          "quote_volume": 178690.7588,
          "trades": 1355,
          "taker_buy_base": 775678.0,
          "taker_buy_quote": 68536.4345
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0881,
          "high": 0.0887,
          "low": 0.0876,
          "close": 0.0879,
          "volume": 2125022.0,
          "close_time": 1772697599999,
          "quote_volume": 187344.2856,
          "trades": 1118,
          "taker_buy_base": 1044779.0,
          "taker_buy_quote": 92123.5954
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.088,
          "high": 0.0896,
          "low": 0.0878,
          "close": 0.0884,
          "volume": 2467739.0,
          "close_time": 1772711999999,
          "quote_volume": 219403.4312,
          "trades": 1577,
          "taker_buy_base": 1135619.0,
          "taker_buy_quote": 101013.3923
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.0884,
          "high": 0.0892,
          "low": 0.0874,
          "close": 0.0876,
          "volume": 3365468.0,
          "close_time": 1772726399999,
          "quote_volume": 297265.1278,
          "trades": 1923,
          "taker_buy_base": 1410673.0,
          "taker_buy_quote": 124643.9686
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.0875,
          "high": 0.0879,
          "low": 0.086,
          "close": 0.0873,
          "volume": 3284128.0,
          "close_time": 1772740799999,
          "quote_volume": 285322.8588,
          "trades": 2233,
          "taker_buy_base": 1509235.0,
          "taker_buy_quote": 131159.9127
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.0873,
          "high": 0.0883,
          "low": 0.0872,
          "close": 0.0872,
          "volume": 1669607.0,
          "close_time": 1772755199999,
          "quote_volume": 146449.9715,
          "trades": 1294,
          "taker_buy_base": 752122.0,
          "taker_buy_quote": 65981.6106
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0873,
          "high": 0.088,
          "low": 0.0869,
          "close": 0.0875,
          "volume": 1596097.0,
          "close_time": 1772769599999,
          "quote_volume": 139565.4608,
          "trades": 1022,
          "taker_buy_base": 766145.0,
          "taker_buy_quote": 67001.1797
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.0875,
          "high": 0.0879,
          "low": 0.0868,
          "close": 0.0877,
          "volume": 2515064.0,
          "close_time": 1772783999999,
          "quote_volume": 219332.0021,
          "trades": 1364,
          "taker_buy_base": 1311242.0,
          "taker_buy_quote": 114379.6556
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.0877,
          "high": 0.0877,
          "low": 0.0858,
          "close": 0.086,
          "volume": 2787322.0,
          "close_time": 1772798399999,
          "quote_volume": 241634.0308,
          "trades": 1391,
          "taker_buy_base": 1351306.0,
          "taker_buy_quote": 117207.0261
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.0859,
          "high": 0.0864,
          "low": 0.0838,
          "close": 0.0841,
          "volume": 8361494.0,
          "close_time": 1772812799999,
          "quote_volume": 709930.3439,
          "trades": 4457,
          "taker_buy_base": 3853963.0,
          "taker_buy_quote": 327229.1431
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.0841,
          "high": 0.0847,
          "low": 0.0834,
          "close": 0.0843,
          "volume": 5790590.0,
          "close_time": 1772827199999,
          "quote_volume": 487038.0607,
          "trades": 3168,
          "taker_buy_base": 3005615.0,
          "taker_buy_quote": 252737.6663
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0844,
          "high": 0.0847,
          "low": 0.084,
          "close": 0.0843,
          "volume": 1859478.0,
          "close_time": 1772841599999,
          "quote_volume": 156787.6528,
          "trades": 1012,
          "taker_buy_base": 994589.0,
          "taker_buy_quote": 83862.2868
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0844,
          "high": 0.0851,
          "low": 0.0843,
          "close": 0.0844,
          "volume": 1035171.0,
          "close_time": 1772855999999,
          "quote_volume": 87642.6383,
          "trades": 499,
          "taker_buy_base": 498229.0,
          "taker_buy_quote": 42186.2315
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.0843,
          "high": 0.0847,
          "low": 0.0836,
          "close": 0.0842,
          "volume": 1411423.0,
          "close_time": 1772870399999,
          "quote_volume": 118762.8612,
          "trades": 694,
          "taker_buy_base": 692951.0,
          "taker_buy_quote": 58293.987
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.0843,
          "high": 0.0846,
          "low": 0.084,
          "close": 0.0843,
          "volume": 1844387.0,
          "close_time": 1772884799999,
          "quote_volume": 155482.9482,
          "trades": 811,
          "taker_buy_base": 949021.0,
          "taker_buy_quote": 80016.5694
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.0843,
          "high": 0.0843,
          "low": 0.0832,
          "close": 0.0836,
          "volume": 2823075.0,
          "close_time": 1772899199999,
          "quote_volume": 236586.7758,
          "trades": 1788,
          "taker_buy_base": 1413596.0,
          "taker_buy_quote": 118447.8399
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.0835,
          "high": 0.0843,
          "low": 0.0828,
          "close": 0.083,
          "volume": 3596471.0,
          "close_time": 1772913599999,
          "quote_volume": 300452.5979,
          "trades": 1701,
          "taker_buy_base": 1395193.0,
          "taker_buy_quote": 116635.7124
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0831,
          "high": 0.0836,
          "low": 0.0826,
          "close": 0.083,
          "volume": 1840719.0,
          "close_time": 1772927999999,
          "quote_volume": 153166.239,
          "trades": 1215,
          "taker_buy_base": 837714.0,
          "taker_buy_quote": 69758.8011
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.082,
          "close": 0.0823,
          "volume": 1968367.0,
          "close_time": 1772942399999,
          "quote_volume": 162600.5399,
          "trades": 1112,
          "taker_buy_base": 874760.0,
          "taker_buy_quote": 72266.9537
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.0823,
          "high": 0.0827,
          "low": 0.0817,
          "close": 0.0826,
          "volume": 2193020.0,
          "close_time": 1772956799999,
          "quote_volume": 180461.8933,
          "trades": 1162,
          "taker_buy_base": 895524.0,
          "taker_buy_quote": 73733.2508
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.0826,
          "high": 0.0838,
          "low": 0.0822,
          "close": 0.0832,
          "volume": 2862377.0,
          "close_time": 1772971199999,
          "quote_volume": 237743.8919,
          "trades": 1342,
          "taker_buy_base": 1461202.0,
          "taker_buy_quote": 121342.7223
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0832,
          "high": 0.0834,
          "low": 0.0819,
          "close": 0.0821,
          "volume": 4888053.0,
          "close_time": 1772985599999,
          "quote_volume": 404179.4091,
          "trades": 2260,
          "taker_buy_base": 2425225.0,
          "taker_buy_quote": 200519.155
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.0821,
          "high": 0.0832,
          "low": 0.0817,
          "close": 0.0829,
          "volume": 3462945.0,
          "close_time": 1772999999999,
          "quote_volume": 285069.8301,
          "trades": 1786,
          "taker_buy_base": 1727610.0,
          "taker_buy_quote": 142297.752
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.0829,
          "high": 0.0832,
          "low": 0.081,
          "close": 0.0818,
          "volume": 9267420.0,
          "close_time": 1773014399999,
          "quote_volume": 760403.7754,
          "trades": 4459,
          "taker_buy_base": 4383619.0,
          "taker_buy_quote": 359769.2616
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0818,
          "high": 0.0838,
          "low": 0.0816,
          "close": 0.0829,
          "volume": 15821446.0,
          "close_time": 1773028799999,
          "quote_volume": 1304230.9546,
          "trades": 8286,
          "taker_buy_base": 8052992.0,
          "taker_buy_quote": 663953.3234
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.083,
          "high": 0.0844,
          "low": 0.0825,
          "close": 0.0832,
          "volume": 11058712.0,
          "close_time": 1773043199999,
          "quote_volume": 922143.4904,
          "trades": 5540,
          "taker_buy_base": 5734687.0,
          "taker_buy_quote": 478246.0231
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.0832,
          "high": 0.0839,
          "low": 0.0825,
          "close": 0.0831,
          "volume": 7864463.0,
          "close_time": 1773057599999,
          "quote_volume": 654259.7171,
          "trades": 4199,
          "taker_buy_base": 4030836.0,
          "taker_buy_quote": 335393.7302
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.0831,
          "high": 0.0844,
          "low": 0.0831,
          "close": 0.0836,
          "volume": 9198974.0,
          "close_time": 1773071999999,
          "quote_volume": 771427.5813,
          "trades": 4857,
          "taker_buy_base": 4891909.0,
          "taker_buy_quote": 410318.5256
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.0836,
          "high": 0.0847,
          "low": 0.0829,
          "close": 0.0838,
          "volume": 7603968.0,
          "close_time": 1773086399999,
          "quote_volume": 635679.2589,
          "trades": 4116,
          "taker_buy_base": 3781324.0,
          "taker_buy_quote": 316160.2139
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.0838,
          "high": 0.0841,
          "low": 0.0831,
          "close": 0.0832,
          "volume": 3467462.0,
          "close_time": 1773100799999,
          "quote_volume": 289777.7142,
          "trades": 2688,
          "taker_buy_base": 1361385.0,
          "taker_buy_quote": 113898.5606
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.0832,
          "high": 0.085,
          "low": 0.0832,
          "close": 0.0843,
          "volume": 4976452.0,
          "close_time": 1773115199999,
          "quote_volume": 419345.8676,
          "trades": 2327,
          "taker_buy_base": 2855311.0,
          "taker_buy_quote": 240760.831
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.0844,
          "high": 0.0859,
          "low": 0.0843,
          "close": 0.0856,
          "volume": 4357564.0,
          "close_time": 1773129599999,
          "quote_volume": 370772.147,
          "trades": 2010,
          "taker_buy_base": 2347398.0,
          "taker_buy_quote": 199754.2578
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.0856,
          "high": 0.0886,
          "low": 0.0856,
          "close": 0.0873,
          "volume": 6865346.0,
          "close_time": 1773143999999,
          "quote_volume": 599684.6537,
          "trades": 3340,
          "taker_buy_base": 3604909.0,
          "taker_buy_quote": 314931.9828
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.0873,
          "high": 0.0897,
          "low": 0.086,
          "close": 0.0885,
          "volume": 10199156.0,
          "close_time": 1773158399999,
          "quote_volume": 896042.8742,
          "trades": 5952,
          "taker_buy_base": 4805780.0,
          "taker_buy_quote": 422436.3047
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.0885,
          "high": 0.089,
          "low": 0.0853,
          "close": 0.0856,
          "volume": 10719251.0,
          "close_time": 1773172799999,
          "quote_volume": 933185.4778,
          "trades": 7939,
          "taker_buy_base": 5059253.0,
          "taker_buy_quote": 440497.6766
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.0856,
          "high": 0.086,
          "low": 0.0849,
          "close": 0.0854,
          "volume": 3815545.0,
          "close_time": 1773187199999,
          "quote_volume": 326120.8441,
          "trades": 2202,
          "taker_buy_base": 1930984.0,
          "taker_buy_quote": 165043.6406
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0854,
          "high": 0.0856,
          "low": 0.0849,
          "close": 0.0851,
          "volume": 1636769.0,
          "close_time": 1773201599999,
          "quote_volume": 139585.1881,
          "trades": 721,
          "taker_buy_base": 924929.0,
          "taker_buy_quote": 78906.1504
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.085,
          "high": 0.0854,
          "low": 0.0843,
          "close": 0.0848,
          "volume": 2686118.0,
          "close_time": 1773215999999,
          "quote_volume": 228009.5871,
          "trades": 1185,
          "taker_buy_base": 1179351.0,
          "taker_buy_quote": 100173.336
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.0848,
          "high": 0.0855,
          "low": 0.0847,
          "close": 0.0853,
          "volume": 2384959.0,
          "close_time": 1773230399999,
          "quote_volume": 202789.8744,
          "trades": 1063,
          "taker_buy_base": 1161738.0,
          "taker_buy_quote": 98812.4257
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.0854,
          "high": 0.0877,
          "low": 0.0851,
          "close": 0.0865,
          "volume": 8188639.0,
          "close_time": 1773244799999,
          "quote_volume": 708926.9873,
          "trades": 4000,
          "taker_buy_base": 4159302.0,
          "taker_buy_quote": 360230.9519
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.0865,
          "high": 0.087,
          "low": 0.0858,
          "close": 0.0865,
          "volume": 6603235.0,
          "close_time": 1773259199999,
          "quote_volume": 571069.3729,
          "trades": 3642,
          "taker_buy_base": 3234473.0,
          "taker_buy_quote": 279811.0118
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.0864,
          "high": 0.0869,
          "low": 0.086,
          "close": 0.0862,
          "volume": 3085872.0,
          "close_time": 1773273599999,
          "quote_volume": 266852.2458,
          "trades": 1551,
          "taker_buy_base": 1525246.0,
          "taker_buy_quote": 131912.8991
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0863,
          "high": 0.0864,
          "low": 0.0851,
          "close": 0.0854,
          "volume": 3444347.0,
          "close_time": 1773287999999,
          "quote_volume": 295296.2475,
          "trades": 1695,
          "taker_buy_base": 1609031.0,
          "taker_buy_quote": 138049.8087
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0853,
          "high": 0.0859,
          "low": 0.0849,
          "close": 0.0857,
          "volume": 1367683.0,
          "close_time": 1773302399999,
          "quote_volume": 116841.2251,
          "trades": 595,
          "taker_buy_base": 678796.0,
          "taker_buy_quote": 57991.4275
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.0856,
          "high": 0.0869,
          "low": 0.0854,
          "close": 0.0864,
          "volume": 3817633.0,
          "close_time": 1773316799999,
          "quote_volume": 329627.6798,
          "trades": 2231,
          "taker_buy_base": 1923564.0,
          "taker_buy_quote": 166101.2591
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.0865,
          "high": 0.0872,
          "low": 0.0853,
          "close": 0.0866,
          "volume": 6539264.0,
          "close_time": 1773331199999,
          "quote_volume": 564476.1211,
          "trades": 3931,
          "taker_buy_base": 2934703.0,
          "taker_buy_quote": 253428.1476
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.0866,
          "high": 0.0884,
          "low": 0.0861,
          "close": 0.0882,
          "volume": 8074509.0,
          "close_time": 1773345599999,
          "quote_volume": 706079.6708,
          "trades": 4555,
          "taker_buy_base": 3965114.0,
          "taker_buy_quote": 346802.1369
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.0882,
          "high": 0.0891,
          "low": 0.0876,
          "close": 0.089,
          "volume": 4342872.0,
          "close_time": 1773359999999,
          "quote_volume": 384245.4803,
          "trades": 2327,
          "taker_buy_base": 2141088.0,
          "taker_buy_quote": 189519.3454
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0891,
          "high": 0.0921,
          "low": 0.0891,
          "close": 0.092,
          "volume": 10889811.0,
          "close_time": 1773374399999,
          "quote_volume": 991657.368,
          "trades": 5780,
          "taker_buy_base": 5788761.0,
          "taker_buy_quote": 526852.1939
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.092,
          "high": 0.0921,
          "low": 0.0902,
          "close": 0.0907,
          "volume": 5597997.0,
          "close_time": 1773388799999,
          "quote_volume": 509590.4102,
          "trades": 2974,
          "taker_buy_base": 2821311.0,
          "taker_buy_quote": 256801.4121
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0907,
          "high": 0.0945,
          "low": 0.0905,
          "close": 0.0939,
          "volume": 8170580.0,
          "close_time": 1773403199999,
          "quote_volume": 756544.6919,
          "trades": 5079,
          "taker_buy_base": 4467486.0,
          "taker_buy_quote": 413675.791
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0939,
          "high": 0.0969,
          "low": 0.0939,
          "close": 0.094,
          "volume": 14889936.0,
          "close_time": 1773417599999,
          "quote_volume": 1420319.747,
          "trades": 10600,
          "taker_buy_base": 6977087.0,
          "taker_buy_quote": 665821.1087
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.0941,
          "high": 0.0949,
          "low": 0.0924,
          "close": 0.0937,
          "volume": 9353122.0,
          "close_time": 1773431999999,
          "quote_volume": 875573.6385,
          "trades": 5512,
          "taker_buy_base": 4479787.0,
          "taker_buy_quote": 419397.4823
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.0937,
          "high": 0.0949,
          "low": 0.093,
          "close": 0.094,
          "volume": 6524027.0,
          "close_time": 1773446399999,
          "quote_volume": 611160.2871,
          "trades": 4045,
          "taker_buy_base": 3182548.0,
          "taker_buy_quote": 298149.3331
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0939,
          "high": 0.0942,
          "low": 0.0928,
          "close": 0.0935,
          "volume": 7350030.0,
          "close_time": 1773460799999,
          "quote_volume": 686235.535,
          "trades": 4235,
          "taker_buy_base": 3564083.0,
          "taker_buy_quote": 332796.2879
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0934,
          "high": 0.0964,
          "low": 0.0917,
          "close": 0.0921,
          "volume": 6519354.0,
          "close_time": 1773475199999,
          "quote_volume": 613159.2603,
          "trades": 4156,
          "taker_buy_base": 3130625.0,
          "taker_buy_quote": 294904.8502
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0921,
          "high": 0.0925,
          "low": 0.0911,
          "close": 0.0913,
          "volume": 3057297.0,
          "close_time": 1773489599999,
          "quote_volume": 280484.3098,
          "trades": 2593,
          "taker_buy_base": 1242813.0,
          "taker_buy_quote": 114022.2299
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.0914,
          "high": 0.0917,
          "low": 0.0906,
          "close": 0.0913,
          "volume": 1980336.0,
          "close_time": 1773503999999,
          "quote_volume": 180390.8842,
          "trades": 2578,
          "taker_buy_base": 915251.0,
          "taker_buy_quote": 83395.5692
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0913,
          "high": 0.0916,
          "low": 0.0899,
          "close": 0.09,
          "volume": 2262502.0,
          "close_time": 1773518399999,
          "quote_volume": 205553.4874,
          "trades": 2230,
          "taker_buy_base": 820189.0,
          "taker_buy_quote": 74610.8571
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.09,
          "high": 0.0911,
          "low": 0.0898,
          "close": 0.0911,
          "volume": 2071761.0,
          "close_time": 1773532799999,
          "quote_volume": 187133.9138,
          "trades": 1875,
          "taker_buy_base": 1000885.0,
          "taker_buy_quote": 90376.8994
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0911,
          "high": 0.0912,
          "low": 0.0898,
          "close": 0.0899,
          "volume": 4205984.0,
          "close_time": 1773547199999,
          "quote_volume": 380100.097,
          "trades": 2267,
          "taker_buy_base": 2022354.0,
          "taker_buy_quote": 182712.847
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0899,
          "high": 0.0907,
          "low": 0.0893,
          "close": 0.0905,
          "volume": 2891968.0,
          "close_time": 1773561599999,
          "quote_volume": 260335.5456,
          "trades": 1955,
          "taker_buy_base": 1531398.0,
          "taker_buy_quote": 137878.1294
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0906,
          "high": 0.0925,
          "low": 0.0904,
          "close": 0.0919,
          "volume": 3708357.0,
          "close_time": 1773575999999,
          "quote_volume": 339903.0146,
          "trades": 2246,
          "taker_buy_base": 1838211.0,
          "taker_buy_quote": 168452.8337
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.0919,
          "high": 0.0927,
          "low": 0.0911,
          "close": 0.0915,
          "volume": 3335036.0,
          "close_time": 1773590399999,
          "quote_volume": 306156.1751,
          "trades": 1825,
          "taker_buy_base": 1517793.0,
          "taker_buy_quote": 139402.8064
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.0915,
          "high": 0.092,
          "low": 0.091,
          "close": 0.0919,
          "volume": 2623959.0,
          "close_time": 1773604799999,
          "quote_volume": 240113.1264,
          "trades": 1784,
          "taker_buy_base": 1202717.0,
          "taker_buy_quote": 110061.6431
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0918,
          "high": 0.0932,
          "low": 0.0915,
          "close": 0.0926,
          "volume": 5759764.0,
          "close_time": 1773619199999,
          "quote_volume": 532305.5966,
          "trades": 3152,
          "taker_buy_base": 2831199.0,
          "taker_buy_quote": 261740.0407
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0927,
          "high": 0.0945,
          "low": 0.0918,
          "close": 0.0935,
          "volume": 5892410.0,
          "close_time": 1773633599999,
          "quote_volume": 546994.6014,
          "trades": 3974,
          "taker_buy_base": 2981559.0,
          "taker_buy_quote": 276929.8503
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0935,
          "high": 0.0953,
          "low": 0.0934,
          "close": 0.095,
          "volume": 6974664.0,
          "close_time": 1773647999999,
          "quote_volume": 659150.0199,
          "trades": 3435,
          "taker_buy_base": 3557181.0,
          "taker_buy_quote": 336184.6132
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.095,
          "high": 0.0957,
          "low": 0.0939,
          "close": 0.0945,
          "volume": 6254206.0,
          "close_time": 1773662399999,
          "quote_volume": 592186.7281,
          "trades": 3517,
          "taker_buy_base": 2884646.0,
          "taker_buy_quote": 273206.9881
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0944,
          "high": 0.0958,
          "low": 0.0938,
          "close": 0.0949,
          "volume": 11492810.0,
          "close_time": 1773676799999,
          "quote_volume": 1091384.5691,
          "trades": 6137,
          "taker_buy_base": 5600416.0,
          "taker_buy_quote": 531973.9035
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.095,
          "high": 0.097,
          "low": 0.0949,
          "close": 0.0955,
          "volume": 6957817.0,
          "close_time": 1773691199999,
          "quote_volume": 666779.6993,
          "trades": 4207,
          "taker_buy_base": 3415627.0,
          "taker_buy_quote": 327357.9329
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.0956,
          "high": 0.098,
          "low": 0.0954,
          "close": 0.0972,
          "volume": 5289532.0,
          "close_time": 1773705599999,
          "quote_volume": 513634.192,
          "trades": 2845,
          "taker_buy_base": 2445615.0,
          "taker_buy_quote": 237480.1447
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.0972,
          "high": 0.0977,
          "low": 0.0949,
          "close": 0.0954,
          "volume": 10432411.0,
          "close_time": 1773719999999,
          "quote_volume": 1011159.4325,
          "trades": 5187,
          "taker_buy_base": 4885600.0,
          "taker_buy_quote": 473744.0925
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.0955,
          "high": 0.0956,
          "low": 0.094,
          "close": 0.095,
          "volume": 6139376.0,
          "close_time": 1773734399999,
          "quote_volume": 581045.9879,
          "trades": 2871,
          "taker_buy_base": 3003430.0,
          "taker_buy_quote": 284230.4032
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.095,
          "high": 0.096,
          "low": 0.095,
          "close": 0.0953,
          "volume": 4135224.0,
          "close_time": 1773748799999,
          "quote_volume": 394358.5778,
          "trades": 2505,
          "taker_buy_base": 1954640.0,
          "taker_buy_quote": 186413.9213
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.0953,
          "high": 0.0953,
          "low": 0.0941,
          "close": 0.0948,
          "volume": 9418900.0,
          "close_time": 1773763199999,
          "quote_volume": 890620.9589,
          "trades": 4744,
          "taker_buy_base": 4526056.0,
          "taker_buy_quote": 427999.3106
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.0948,
          "high": 0.096,
          "low": 0.0946,
          "close": 0.0953,
          "volume": 3963297.0,
          "close_time": 1773777599999,
          "quote_volume": 377416.3001,
          "trades": 2037,
          "taker_buy_base": 2083206.0,
          "taker_buy_quote": 198418.2587
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0954,
          "high": 0.0964,
          "low": 0.0947,
          "close": 0.0948,
          "volume": 1803236.0,
          "close_time": 1773791999999,
          "quote_volume": 172707.2337,
          "trades": 1224,
          "taker_buy_base": 1087525.0,
          "taker_buy_quote": 104225.9477
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0948,
          "high": 0.0967,
          "low": 0.0941,
          "close": 0.0956,
          "volume": 2546630.0,
          "close_time": 1773806399999,
          "quote_volume": 242485.3085,
          "trades": 1874,
          "taker_buy_base": 1221770.0,
          "taker_buy_quote": 116373.5895
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.0955,
          "high": 0.0961,
          "low": 0.0943,
          "close": 0.0947,
          "volume": 2002465.0,
          "close_time": 1773820799999,
          "quote_volume": 190578.1455,
          "trades": 1454,
          "taker_buy_base": 839420.0,
          "taker_buy_quote": 79939.7532
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0947,
          "high": 0.0951,
          "low": 0.0919,
          "close": 0.0921,
          "volume": 3835272.0,
          "close_time": 1773835199999,
          "quote_volume": 359005.5927,
          "trades": 2654,
          "taker_buy_base": 1569742.0,
          "taker_buy_quote": 146855.1138
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0921,
          "high": 0.0921,
          "low": 0.0893,
          "close": 0.0898,
          "volume": 10658796.0,
          "close_time": 1773849599999,
          "quote_volume": 968181.3843,
          "trades": 5816,
          "taker_buy_base": 4886251.0,
          "taker_buy_quote": 443881.6293
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0898,
          "high": 0.0915,
          "low": 0.0894,
          "close": 0.0901,
          "volume": 4988527.0,
          "close_time": 1773863999999,
          "quote_volume": 450626.1482,
          "trades": 2501,
          "taker_buy_base": 2239602.0,
          "taker_buy_quote": 202440.5442
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0902,
          "high": 0.091,
          "low": 0.0893,
          "close": 0.0902,
          "volume": 2928052.0,
          "close_time": 1773878399999,
          "quote_volume": 264151.8448,
          "trades": 1424,
          "taker_buy_base": 1343969.0,
          "taker_buy_quote": 121342.1642
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0902,
          "high": 0.0913,
          "low": 0.0901,
          "close": 0.0908,
          "volume": 2140533.0,
          "close_time": 1773892799999,
          "quote_volume": 193604.5068,
          "trades": 1202,
          "taker_buy_base": 994876.0,
          "taker_buy_quote": 89983.0948
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0907,
          "high": 0.0908,
          "low": 0.089,
          "close": 0.0894,
          "volume": 4028472.0,
          "close_time": 1773907199999,
          "quote_volume": 361817.1916,
          "trades": 2134,
          "taker_buy_base": 1828873.0,
          "taker_buy_quote": 164285.2546
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.0894,
          "high": 0.0898,
          "low": 0.0885,
          "close": 0.0886,
          "volume": 2686090.0,
          "close_time": 1773921599999,
          "quote_volume": 239901.2994,
          "trades": 1372,
          "taker_buy_base": 1275933.0,
          "taker_buy_quote": 113979.1237
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0886,
          "high": 0.0892,
          "low": 0.0867,
          "close": 0.0882,
          "volume": 8482192.0,
          "close_time": 1773935999999,
          "quote_volume": 746996.9496,
          "trades": 4050,
          "taker_buy_base": 4266317.0,
          "taker_buy_quote": 375695.6601
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0882,
          "high": 0.0895,
          "low": 0.0873,
          "close": 0.0888,
          "volume": 4599635.0,
          "close_time": 1773950399999,
          "quote_volume": 406005.782,
          "trades": 2483,
          "taker_buy_base": 2125941.0,
          "taker_buy_quote": 187705.7282
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0888,
          "high": 0.0895,
          "low": 0.0885,
          "close": 0.0893,
          "volume": 2732126.0,
          "close_time": 1773964799999,
          "quote_volume": 243125.1915,
          "trades": 1630,
          "taker_buy_base": 1404657.0,
          "taker_buy_quote": 125017.0779
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0893,
          "high": 0.0901,
          "low": 0.089,
          "close": 0.0901,
          "volume": 2970139.0,
          "close_time": 1773979199999,
          "quote_volume": 266278.9191,
          "trades": 1469,
          "taker_buy_base": 1559810.0,
          "taker_buy_quote": 139864.7598
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.0901,
          "high": 0.0917,
          "low": 0.0899,
          "close": 0.0907,
          "volume": 2838927.0,
          "close_time": 1773993599999,
          "quote_volume": 257987.2141,
          "trades": 1489,
          "taker_buy_base": 1270558.0,
          "taker_buy_quote": 115475.1069
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0908,
          "high": 0.0914,
          "low": 0.09,
          "close": 0.0903,
          "volume": 1978906.0,
          "close_time": 1774007999999,
          "quote_volume": 179054.567,
          "trades": 990,
          "taker_buy_base": 822981.0,
          "taker_buy_quote": 74470.2046
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.0904,
          "high": 0.0908,
          "low": 0.0889,
          "close": 0.0896,
          "volume": 4832734.0,
          "close_time": 1774022399999,
          "quote_volume": 434371.4452,
          "trades": 1976,
          "taker_buy_base": 2375331.0,
          "taker_buy_quote": 213596.3464
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0897,
          "high": 0.0903,
          "low": 0.0889,
          "close": 0.0896,
          "volume": 3329586.0,
          "close_time": 1774036799999,
          "quote_volume": 298551.0006,
          "trades": 1630,
          "taker_buy_base": 1818890.0,
          "taker_buy_quote": 163164.7517
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.0896,
          "high": 0.0906,
          "low": 0.0889,
          "close": 0.0899,
          "volume": 1696535.0,
          "close_time": 1774051199999,
          "quote_volume": 152356.362,
          "trades": 893,
          "taker_buy_base": 862596.0,
          "taker_buy_quote": 77455.0055
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0899,
          "high": 0.0905,
          "low": 0.0897,
          "close": 0.0898,
          "volume": 1004698.0,
          "close_time": 1774065599999,
          "quote_volume": 90494.6049,
          "trades": 557,
          "taker_buy_base": 498495.0,
          "taker_buy_quote": 44892.4111
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0895,
          "close": 0.0898,
          "volume": 811316.0,
          "close_time": 1774079999999,
          "quote_volume": 72901.7809,
          "trades": 491,
          "taker_buy_base": 414807.0,
          "taker_buy_quote": 37273.8901
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.0898,
          "high": 0.09,
          "low": 0.0889,
          "close": 0.089,
          "volume": 686648.0,
          "close_time": 1774094399999,
          "quote_volume": 61333.6739,
          "trades": 730,
          "taker_buy_base": 312396.0,
          "taker_buy_quote": 27909.8126
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.089,
          "high": 0.0898,
          "low": 0.0887,
          "close": 0.0897,
          "volume": 1652382.0,
          "close_time": 1774108799999,
          "quote_volume": 147390.5244,
          "trades": 1639,
          "taker_buy_base": 1016580.0,
          "taker_buy_quote": 90707.1683
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 1036216.0,
          "close_time": 1774123199999,
          "quote_volume": 92303.1858,
          "trades": 763,
          "taker_buy_base": 431638.0,
          "taker_buy_quote": 38469.7285
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.0883,
          "high": 0.0891,
          "low": 0.0864,
          "close": 0.0868,
          "volume": 2464883.0,
          "close_time": 1774137599999,
          "quote_volume": 216124.7747,
          "trades": 1882,
          "taker_buy_base": 1181609.0,
          "taker_buy_quote": 103670.1197
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0868,
          "high": 0.0878,
          "low": 0.0856,
          "close": 0.0872,
          "volume": 4435654.0,
          "close_time": 1774151999999,
          "quote_volume": 384887.8301,
          "trades": 2625,
          "taker_buy_base": 2570591.0,
          "taker_buy_quote": 223161.7382
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0872,
          "high": 0.0876,
          "low": 0.0867,
          "close": 0.0867,
          "volume": 1268367.0,
          "close_time": 1774166399999,
          "quote_volume": 110537.2449,
          "trades": 647,
          "taker_buy_base": 714447.0,
          "taker_buy_quote": 62271.1055
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0867,
          "high": 0.0871,
          "low": 0.0859,
          "close": 0.0861,
          "volume": 1361674.0,
          "close_time": 1774180799999,
          "quote_volume": 117811.5345,
          "trades": 1078,
          "taker_buy_base": 678354.0,
          "taker_buy_quote": 58739.1559
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.0861,
          "high": 0.0867,
          "low": 0.0859,
          "close": 0.0861,
          "volume": 1168606.0,
          "close_time": 1774195199999,
          "quote_volume": 100827.7951,
          "trades": 667,
          "taker_buy_base": 577921.0,
          "taker_buy_quote": 49879.3699
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0861,
          "high": 0.0863,
          "low": 0.0855,
          "close": 0.0857,
          "volume": 1703562.0,
          "close_time": 1774209599999,
          "quote_volume": 146363.1326,
          "trades": 912,
          "taker_buy_base": 649912.0,
          "taker_buy_quote": 55848.4707
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.0857,
          "high": 0.086,
          "low": 0.0848,
          "close": 0.0856,
          "volume": 2526000.0,
          "close_time": 1774223999999,
          "quote_volume": 216091.429,
          "trades": 1332,
          "taker_buy_base": 1293675.0,
          "taker_buy_quote": 110678.7985
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0856,
          "high": 0.0867,
          "low": 0.0852,
          "close": 0.0859,
          "volume": 1933683.0,
          "close_time": 1774238399999,
          "quote_volume": 166125.8037,
          "trades": 1152,
          "taker_buy_base": 997935.0,
          "taker_buy_quote": 85745.8311
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.086,
          "high": 0.0868,
          "low": 0.0847,
          "close": 0.0851,
          "volume": 2522288.0,
          "close_time": 1774252799999,
          "quote_volume": 215813.4858,
          "trades": 1456,
          "taker_buy_base": 1285635.0,
          "taker_buy_quote": 110072.019
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0851,
          "high": 0.0888,
          "low": 0.0845,
          "close": 0.0874,
          "volume": 7546807.0,
          "close_time": 1774267199999,
          "quote_volume": 657007.8879,
          "trades": 5183,
          "taker_buy_base": 4248476.0,
          "taker_buy_quote": 369889.1514
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0875,
          "high": 0.089,
          "low": 0.087,
          "close": 0.0877,
          "volume": 5939404.0,
          "close_time": 1774281599999,
          "quote_volume": 523322.907,
          "trades": 3215,
          "taker_buy_base": 3262964.0,
          "taker_buy_quote": 287550.3853
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0878,
          "high": 0.088,
          "low": 0.0868,
          "close": 0.0869,
          "volume": 2718327.0,
          "close_time": 1774295999999,
          "quote_volume": 237669.8594,
          "trades": 1805,
          "taker_buy_base": 1531151.0,
          "taker_buy_quote": 133904.3907
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0868,
          "high": 0.0878,
          "low": 0.0867,
          "close": 0.0875,
          "volume": 1716877.0,
          "close_time": 1774310399999,
          "quote_volume": 149808.5395,
          "trades": 1099,
          "taker_buy_base": 1048618.0,
          "taker_buy_quote": 91487.4116
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0875,
          "high": 0.0877,
          "low": 0.0862,
          "close": 0.0874,
          "volume": 3698947.0,
          "close_time": 1774324799999,
          "quote_volume": 321598.1699,
          "trades": 2005,
          "taker_buy_base": 2151709.0,
          "taker_buy_quote": 187179.6524
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.0874,
          "high": 0.0884,
          "low": 0.0867,
          "close": 0.0882,
          "volume": 2764206.0,
          "close_time": 1774339199999,
          "quote_volume": 241327.0856,
          "trades": 1614,
          "taker_buy_base": 1528168.0,
          "taker_buy_quote": 133473.0204
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0873,
          "close": 0.0874,
          "volume": 2288400.0,
          "close_time": 1774353599999,
          "quote_volume": 201310.6417,
          "trades": 1453,
          "taker_buy_base": 1337088.0,
          "taker_buy_quote": 117658.0514
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0874,
          "high": 0.0875,
          "low": 0.0862,
          "close": 0.0866,
          "volume": 4575261.0,
          "close_time": 1774367999999,
          "quote_volume": 397440.3257,
          "trades": 2615,
          "taker_buy_base": 2547361.0,
          "taker_buy_quote": 221275.4364
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.0854,
          "close": 0.0861,
          "volume": 3222361.0,
          "close_time": 1774382399999,
          "quote_volume": 277282.3934,
          "trades": 1754,
          "taker_buy_base": 1833835.0,
          "taker_buy_quote": 157799.6928
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.0861,
          "high": 0.0876,
          "low": 0.086,
          "close": 0.0873,
          "volume": 2241257.0,
          "close_time": 1774396799999,
          "quote_volume": 195067.7675,
          "trades": 1491,
          "taker_buy_base": 1355488.0,
          "taker_buy_quote": 117999.0665
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0873,
          "high": 0.0879,
          "low": 0.0866,
          "close": 0.0867,
          "volume": 1753604.0,
          "close_time": 1774411199999,
          "quote_volume": 153032.2709,
          "trades": 967,
          "taker_buy_base": 852107.0,
          "taker_buy_quote": 74462.4169
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.0866,
          "high": 0.0872,
          "low": 0.0864,
          "close": 0.0868,
          "volume": 1273973.0,
          "close_time": 1774425599999,
          "quote_volume": 110535.6449,
          "trades": 720,
          "taker_buy_base": 870115.0,
          "taker_buy_quote": 75498.6968
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.0869,
          "high": 0.0878,
          "low": 0.0868,
          "close": 0.0877,
          "volume": 1825802.0,
          "close_time": 1774439999999,
          "quote_volume": 159398.2767,
          "trades": 1096,
          "taker_buy_base": 1052376.0,
          "taker_buy_quote": 91868.8318
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.0877,
          "high": 0.0887,
          "low": 0.0871,
          "close": 0.0874,
          "volume": 4162393.0,
          "close_time": 1774454399999,
          "quote_volume": 366071.9417,
          "trades": 2206,
          "taker_buy_base": 2010444.0,
          "taker_buy_quote": 176856.1728
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.0875,
          "high": 0.0882,
          "low": 0.0872,
          "close": 0.0878,
          "volume": 2815799.0,
          "close_time": 1774468799999,
          "quote_volume": 247090.9772,
          "trades": 1701,
          "taker_buy_base": 1665232.0,
          "taker_buy_quote": 146137.2049
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0878,
          "high": 0.0878,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 1606270.0,
          "close_time": 1774483199999,
          "quote_volume": 140373.2384,
          "trades": 961,
          "taker_buy_base": 754134.0,
          "taker_buy_quote": 65891.3196
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0876,
          "high": 0.0891,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 1950737.0,
          "close_time": 1774497599999,
          "quote_volume": 171748.1392,
          "trades": 1504,
          "taker_buy_base": 1074115.0,
          "taker_buy_quote": 94620.7363
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0873,
          "high": 0.0874,
          "low": 0.0855,
          "close": 0.0857,
          "volume": 2502157.0,
          "close_time": 1774511999999,
          "quote_volume": 215798.6819,
          "trades": 1658,
          "taker_buy_base": 1247041.0,
          "taker_buy_quote": 107648.9576
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.0858,
          "high": 0.0858,
          "low": 0.0842,
          "close": 0.0844,
          "volume": 1991621.0,
          "close_time": 1774526399999,
          "quote_volume": 168747.8539,
          "trades": 1435,
          "taker_buy_base": 1037867.0,
          "taker_buy_quote": 87960.8087
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0844,
          "high": 0.0853,
          "low": 0.0839,
          "close": 0.0841,
          "volume": 2928707.0,
          "close_time": 1774540799999,
          "quote_volume": 247655.1077,
          "trades": 2144,
          "taker_buy_base": 1676764.0,
          "taker_buy_quote": 141812.7039
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0841,
          "high": 0.0845,
          "low": 0.0834,
          "close": 0.0837,
          "volume": 889581.0,
          "close_time": 1774555199999,
          "quote_volume": 74714.2564,
          "trades": 671,
          "taker_buy_base": 464317.0,
          "taker_buy_quote": 38996.8299
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.0836,
          "high": 0.0847,
          "low": 0.0834,
          "close": 0.0841,
          "volume": 2123791.0,
          "close_time": 1774569599999,
          "quote_volume": 178730.4424,
          "trades": 1576,
          "taker_buy_base": 1262452.0,
          "taker_buy_quote": 106318.7789
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0841,
          "high": 0.0843,
          "low": 0.0836,
          "close": 0.0837,
          "volume": 843018.0,
          "close_time": 1774583999999,
          "quote_volume": 70789.4206,
          "trades": 678,
          "taker_buy_base": 508676.0,
          "taker_buy_quote": 42722.9924
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.0837,
          "high": 0.0842,
          "low": 0.0832,
          "close": 0.084,
          "volume": 1458678.0,
          "close_time": 1774598399999,
          "quote_volume": 122090.9727,
          "trades": 1272,
          "taker_buy_base": 819276.0,
          "taker_buy_quote": 68601.6491
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.084,
          "high": 0.0842,
          "low": 0.0812,
          "close": 0.0816,
          "volume": 5027353.0,
          "close_time": 1774612799999,
          "quote_volume": 414331.8683,
          "trades": 3216,
          "taker_buy_base": 2516776.0,
          "taker_buy_quote": 207162.0478
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0816,
          "high": 0.082,
          "low": 0.0808,
          "close": 0.0815,
          "volume": 4217635.0,
          "close_time": 1774627199999,
          "quote_volume": 343121.4149,
          "trades": 2510,
          "taker_buy_base": 2425502.0,
          "taker_buy_quote": 197434.6514
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.0814,
          "high": 0.0817,
          "low": 0.0808,
          "close": 0.0811,
          "volume": 1920856.0,
          "close_time": 1774641599999,
          "quote_volume": 155929.7197,
          "trades": 1146,
          "taker_buy_base": 1028580.0,
          "taker_buy_quote": 83556.0411
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0812,
          "high": 0.0815,
          "low": 0.0809,
          "close": 0.0814,
          "volume": 516639.0,
          "close_time": 1774655999999,
          "quote_volume": 41999.0143,
          "trades": 272,
          "taker_buy_base": 263733.0,
          "taker_buy_quote": 21446.6928
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0815,
          "high": 0.0817,
          "low": 0.0808,
          "close": 0.0815,
          "volume": 1141416.0,
          "close_time": 1774670399999,
          "quote_volume": 92926.1613,
          "trades": 726,
          "taker_buy_base": 708940.0,
          "taker_buy_quote": 57704.7099
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0814,
          "high": 0.0822,
          "low": 0.0812,
          "close": 0.0822,
          "volume": 758561.0,
          "close_time": 1774684799999,
          "quote_volume": 61996.5741,
          "trades": 501,
          "taker_buy_base": 457761.0,
          "taker_buy_quote": 37418.6144
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0822,
          "high": 0.0825,
          "low": 0.0818,
          "close": 0.0822,
          "volume": 588262.0,
          "close_time": 1774699199999,
          "quote_volume": 48336.1313,
          "trades": 441,
          "taker_buy_base": 355854.0,
          "taker_buy_quote": 29241.6014
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0822,
          "high": 0.0832,
          "low": 0.0817,
          "close": 0.0827,
          "volume": 1399261.0,
          "close_time": 1774713599999,
          "quote_volume": 115670.418,
          "trades": 888,
          "taker_buy_base": 790710.0,
          "taker_buy_quote": 65345.5006
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0828,
          "high": 0.0833,
          "low": 0.0824,
          "close": 0.0825,
          "volume": 781108.0,
          "close_time": 1774727999999,
          "quote_volume": 64740.1777,
          "trades": 499,
          "taker_buy_base": 361696.0,
          "taker_buy_quote": 30005.5875
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0826,
          "high": 0.083,
          "low": 0.0815,
          "close": 0.0815,
          "volume": 443486.0,
          "close_time": 1774742399999,
          "quote_volume": 36548.1048,
          "trades": 335,
          "taker_buy_base": 217350.0,
          "taker_buy_quote": 17931.3032
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0816,
          "high": 0.0824,
          "low": 0.0813,
          "close": 0.0822,
          "volume": 213927.0,
          "close_time": 1774756799999,
          "quote_volume": 17508.8433,
          "trades": 191,
          "taker_buy_base": 90047.0,
          "taker_buy_quote": 7378.8039
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0821,
          "high": 0.0821,
          "low": 0.0813,
          "close": 0.0814,
          "volume": 368318.0,
          "close_time": 1774771199999,
          "quote_volume": 30123.1889,
          "trades": 204,
          "taker_buy_base": 92726.0,
          "taker_buy_quote": 7578.0348
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.0814,
          "high": 0.0816,
          "low": 0.0809,
          "close": 0.0814,
          "volume": 522663.0,
          "close_time": 1774785599999,
          "quote_volume": 42458.9087,
          "trades": 531,
          "taker_buy_base": 254657.0,
          "taker_buy_quote": 20698.0515
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.0812,
          "high": 0.0812,
          "low": 0.0807,
          "close": 0.081,
          "volume": 1267182.0,
          "close_time": 1774799999999,
          "quote_volume": 102587.3422,
          "trades": 607,
          "taker_buy_base": 324973.0,
          "taker_buy_quote": 26323.9282
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0811,
          "high": 0.0812,
          "low": 0.0806,
          "close": 0.0809,
          "volume": 447280.0,
          "close_time": 1774814399999,
          "quote_volume": 36166.5842,
          "trades": 391,
          "taker_buy_base": 248060.0,
          "taker_buy_quote": 20060.7229
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.0809,
          "high": 0.0817,
          "low": 0.0793,
          "close": 0.0811,
          "volume": 1782376.0,
          "close_time": 1774828799999,
          "quote_volume": 143457.5773,
          "trades": 1237,
          "taker_buy_base": 837755.0,
          "taker_buy_quote": 67499.5888
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.0811,
          "high": 0.083,
          "low": 0.0811,
          "close": 0.0827,
          "volume": 1010038.0,
          "close_time": 1774843199999,
          "quote_volume": 83143.9989,
          "trades": 815,
          "taker_buy_base": 547153.0,
          "taker_buy_quote": 44993.2064
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.0827,
          "high": 0.0835,
          "low": 0.0824,
          "close": 0.0835,
          "volume": 997152.0,
          "close_time": 1774857599999,
          "quote_volume": 82607.0279,
          "trades": 556,
          "taker_buy_base": 714341.0,
          "taker_buy_quote": 59195.7001
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.0835,
          "high": 0.0842,
          "low": 0.0829,
          "close": 0.0835,
          "volume": 1193708.0,
          "close_time": 1774871999999,
          "quote_volume": 99802.8346,
          "trades": 890,
          "taker_buy_base": 794403.0,
          "taker_buy_quote": 66471.3068
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0836,
          "high": 0.0839,
          "low": 0.0826,
          "close": 0.0834,
          "volume": 936018.0,
          "close_time": 1774886399999,
          "quote_volume": 77962.0453,
          "trades": 908,
          "taker_buy_base": 589592.0,
          "taker_buy_quote": 49114.6013
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.0835,
          "high": 0.0837,
          "low": 0.0815,
          "close": 0.0821,
          "volume": 937960.0,
          "close_time": 1774900799999,
          "quote_volume": 77686.6508,
          "trades": 690,
          "taker_buy_base": 466205.0,
          "taker_buy_quote": 38680.7013
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.0821,
          "high": 0.083,
          "low": 0.0819,
          "close": 0.0822,
          "volume": 645908.0,
          "close_time": 1774915199999,
          "quote_volume": 53235.0604,
          "trades": 541,
          "taker_buy_base": 388697.0,
          "taker_buy_quote": 32037.6724
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0821,
          "high": 0.0838,
          "low": 0.082,
          "close": 0.0833,
          "volume": 642834.0,
          "close_time": 1774929599999,
          "quote_volume": 53321.1744,
          "trades": 593,
          "taker_buy_base": 374266.0,
          "taker_buy_quote": 31043.5558
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.0833,
          "high": 0.0858,
          "low": 0.0829,
          "close": 0.0857,
          "volume": 2549840.0,
          "close_time": 1774943999999,
          "quote_volume": 215034.157,
          "trades": 1974,
          "taker_buy_base": 1589633.0,
          "taker_buy_quote": 134038.0095
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0857,
          "high": 0.088,
          "low": 0.0845,
          "close": 0.0862,
          "volume": 8396851.0,
          "close_time": 1774958399999,
          "quote_volume": 726125.5214,
          "trades": 5374,
          "taker_buy_base": 4263291.0,
          "taker_buy_quote": 368972.7402
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.0863,
          "high": 0.0895,
          "low": 0.0853,
          "close": 0.0888,
          "volume": 5740430.0,
          "close_time": 1774972799999,
          "quote_volume": 499270.0427,
          "trades": 3154,
          "taker_buy_base": 2626770.0,
          "taker_buy_quote": 229095.3419
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.0889,
          "high": 0.0929,
          "low": 0.0889,
          "close": 0.0928,
          "volume": 5567083.0,
          "close_time": 1774987199999,
          "quote_volume": 507353.9885,
          "trades": 4311,
          "taker_buy_base": 3019595.0,
          "taker_buy_quote": 275074.1328
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.0927,
          "high": 0.0943,
          "low": 0.091,
          "close": 0.0938,
          "volume": 3654101.0,
          "close_time": 1775001599999,
          "quote_volume": 339351.3147,
          "trades": 2653,
          "taker_buy_base": 1926274.0,
          "taker_buy_quote": 178966.4208
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0939,
          "high": 0.0998,
          "low": 0.0936,
          "close": 0.0991,
          "volume": 6314671.0,
          "close_time": 1775015999999,
          "quote_volume": 613076.8216,
          "trades": 5980,
          "taker_buy_base": 3484994.0,
          "taker_buy_quote": 338312.9334
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.0991,
          "high": 0.1055,
          "low": 0.099,
          "close": 0.0996,
          "volume": 10232413.0,
          "close_time": 1775030399999,
          "quote_volume": 1041894.0032,
          "trades": 8280,
          "taker_buy_base": 5220375.0,
          "taker_buy_quote": 532036.7046
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.0997,
          "high": 0.1067,
          "low": 0.0996,
          "close": 0.1066,
          "volume": 9305295.0,
          "close_time": 1775044799999,
          "quote_volume": 964659.8866,
          "trades": 8788,
          "taker_buy_base": 5496731.0,
          "taker_buy_quote": 569681.9208
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.1066,
          "high": 0.1101,
          "low": 0.1036,
          "close": 0.1064,
          "volume": 18669502.0,
          "close_time": 1775059199999,
          "quote_volume": 1989821.9773,
          "trades": 15775,
          "taker_buy_base": 10104628.0,
          "taker_buy_quote": 1078964.518
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.1063,
          "high": 0.1068,
          "low": 0.1022,
          "close": 0.1032,
          "volume": 11994944.0,
          "close_time": 1775073599999,
          "quote_volume": 1257168.6865,
          "trades": 8885,
          "taker_buy_base": 6161321.0,
          "taker_buy_quote": 646525.1475
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.1032,
          "high": 0.1038,
          "low": 0.1009,
          "close": 0.1025,
          "volume": 7234089.0,
          "close_time": 1775087999999,
          "quote_volume": 739909.9062,
          "trades": 5532,
          "taker_buy_base": 3792700.0,
          "taker_buy_quote": 388019.7232
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.1026,
          "high": 0.1039,
          "low": 0.0986,
          "close": 0.0991,
          "volume": 7630852.0,
          "close_time": 1775102399999,
          "quote_volume": 775788.289,
          "trades": 6855,
          "taker_buy_base": 3581455.0,
          "taker_buy_quote": 364701.082
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.0991,
          "high": 0.1026,
          "low": 0.0981,
          "close": 0.1016,
          "volume": 5647536.0,
          "close_time": 1775116799999,
          "quote_volume": 563595.0787,
          "trades": 4244,
          "taker_buy_base": 2841284.0,
          "taker_buy_quote": 284355.9559
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.1017,
          "high": 0.1055,
          "low": 0.1011,
          "close": 0.1029,
          "volume": 7308771.0,
          "close_time": 1775131199999,
          "quote_volume": 753509.3508,
          "trades": 6771,
          "taker_buy_base": 4461234.0,
          "taker_buy_quote": 460155.3819
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.1028,
          "high": 0.1098,
          "low": 0.101,
          "close": 0.1093,
          "volume": 10203802.0,
          "close_time": 1775145599999,
          "quote_volume": 1075807.9775,
          "trades": 10767,
          "taker_buy_base": 5901066.0,
          "taker_buy_quote": 622814.0429
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.1093,
          "high": 0.1106,
          "low": 0.1058,
          "close": 0.1068,
          "volume": 9860269.0,
          "close_time": 1775159999999,
          "quote_volume": 1063759.9678,
          "trades": 8688,
          "taker_buy_base": 4868752.0,
          "taker_buy_quote": 525827.8316
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.1066,
          "high": 0.1078,
          "low": 0.1041,
          "close": 0.1065,
          "volume": 5801480.0,
          "close_time": 1775174399999,
          "quote_volume": 616076.2376,
          "trades": 4982,
          "taker_buy_base": 2823799.0,
          "taker_buy_quote": 300475.679
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.1065,
          "high": 0.1155,
          "low": 0.1065,
          "close": 0.1143,
          "volume": 11523576.0,
          "close_time": 1775188799999,
          "quote_volume": 1277850.026,
          "trades": 12392,
          "taker_buy_base": 6275170.0,
          "taker_buy_quote": 695224.0848
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.1144,
          "high": 0.1227,
          "low": 0.114,
          "close": 0.1202,
          "volume": 14911868.0,
          "close_time": 1775203199999,
          "quote_volume": 1776000.9327,
          "trades": 14000,
          "taker_buy_base": 7608761.0,
          "taker_buy_quote": 906942.7151
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.1202,
          "high": 0.1229,
          "low": 0.1154,
          "close": 0.1169,
          "volume": 14686917.0,
          "close_time": 1775217599999,
          "quote_volume": 1752204.9622,
          "trades": 14173,
          "taker_buy_base": 6937045.0,
          "taker_buy_quote": 828813.8247
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.1169,
          "high": 0.1214,
          "low": 0.1169,
          "close": 0.1201,
          "volume": 8215764.0,
          "close_time": 1775231999999,
          "quote_volume": 980809.962,
          "trades": 8031,
          "taker_buy_base": 4317223.0,
          "taker_buy_quote": 516269.2455
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.1202,
          "high": 0.1237,
          "low": 0.1181,
          "close": 0.1219,
          "volume": 8560360.0,
          "close_time": 1775246399999,
          "quote_volume": 1035048.3912,
          "trades": 8966,
          "taker_buy_base": 4623858.0,
          "taker_buy_quote": 559388.8331
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.122,
          "high": 0.1265,
          "low": 0.121,
          "close": 0.1232,
          "volume": 8092297.0,
          "close_time": 1775260799999,
          "quote_volume": 1001103.3293,
          "trades": 8683,
          "taker_buy_base": 4094178.0,
          "taker_buy_quote": 506886.4983
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.1232,
          "high": 0.1241,
          "low": 0.1203,
          "close": 0.1214,
          "volume": 4525193.0,
          "close_time": 1775275199999,
          "quote_volume": 551781.1157,
          "trades": 5222,
          "taker_buy_base": 2306544.0,
          "taker_buy_quote": 281506.8144
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.1213,
          "high": 0.1269,
          "low": 0.1197,
          "close": 0.1214,
          "volume": 7041599.0,
          "close_time": 1775289599999,
          "quote_volume": 869250.3101,
          "trades": 9894,
          "taker_buy_base": 3498118.0,
          "taker_buy_quote": 432436.4399
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.1213,
          "high": 0.125,
          "low": 0.1199,
          "close": 0.1238,
          "volume": 4695138.0,
          "close_time": 1775303999999,
          "quote_volume": 573401.5521,
          "trades": 5168,
          "taker_buy_base": 2622530.0,
          "taker_buy_quote": 320698.5076
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.1238,
          "high": 0.1251,
          "low": 0.118,
          "close": 0.1184,
          "volume": 5922766.0,
          "close_time": 1775318399999,
          "quote_volume": 719239.1507,
          "trades": 5683,
          "taker_buy_base": 2658861.0,
          "taker_buy_quote": 323999.3776
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.1184,
          "high": 0.1209,
          "low": 0.118,
          "close": 0.119,
          "volume": 3515993.0,
          "close_time": 1775332799999,
          "quote_volume": 419802.3576,
          "trades": 3087,
          "taker_buy_base": 1709084.0,
          "taker_buy_quote": 204216.0955
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.1191,
          "high": 0.1212,
          "low": 0.1186,
          "close": 0.1205,
          "volume": 1781232.0,
          "close_time": 1775347199999,
          "quote_volume": 213290.3674,
          "trades": 1733,
          "taker_buy_base": 927848.0,
          "taker_buy_quote": 111193.5733
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.1204,
          "high": 0.1212,
          "low": 0.1168,
          "close": 0.1175,
          "volume": 3729311.0,
          "close_time": 1775361599999,
          "quote_volume": 442134.2882,
          "trades": 3942,
          "taker_buy_base": 1727603.0,
          "taker_buy_quote": 205049.2611
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.1175,
          "high": 0.1191,
          "low": 0.1161,
          "close": 0.1161,
          "volume": 3100457.0,
          "close_time": 1775375999999,
          "quote_volume": 364784.0376,
          "trades": 2910,
          "taker_buy_base": 1750054.0,
          "taker_buy_quote": 205991.3388
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.116,
          "high": 0.1176,
          "low": 0.1143,
          "close": 0.1155,
          "volume": 4056793.0,
          "close_time": 1775390399999,
          "quote_volume": 470024.1623,
          "trades": 3449,
          "taker_buy_base": 2073424.0,
          "taker_buy_quote": 240396.7479
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.1156,
          "high": 0.1197,
          "low": 0.1146,
          "close": 0.1184,
          "volume": 4533090.0,
          "close_time": 1775404799999,
          "quote_volume": 534540.1993,
          "trades": 4237,
          "taker_buy_base": 2550482.0,
          "taker_buy_quote": 300804.7824
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.1184,
          "high": 0.1201,
          "low": 0.1178,
          "close": 0.1192,
          "volume": 2867097.0,
          "close_time": 1775419199999,
          "quote_volume": 340919.3336,
          "trades": 2567,
          "taker_buy_base": 1631629.0,
          "taker_buy_quote": 194030.5514
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.1191,
          "high": 0.1251,
          "low": 0.1191,
          "close": 0.1214,
          "volume": 6040218.0,
          "close_time": 1775433599999,
          "quote_volume": 738632.0907,
          "trades": 7020,
          "taker_buy_base": 3188850.0,
          "taker_buy_quote": 389887.2538
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.1216,
          "high": 0.1227,
          "low": 0.1186,
          "close": 0.1216,
          "volume": 3092161.0,
          "close_time": 1775447999999,
          "quote_volume": 371375.2138,
          "trades": 3656,
          "taker_buy_base": 1580361.0,
          "taker_buy_quote": 190055.3206
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.1216,
          "high": 0.127,
          "low": 0.1214,
          "close": 0.124,
          "volume": 4588958.0,
          "close_time": 1775462399999,
          "quote_volume": 569669.7895,
          "trades": 5657,
          "taker_buy_base": 2702069.0,
          "taker_buy_quote": 335443.3731
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.1242,
          "high": 0.1266,
          "low": 0.1229,
          "close": 0.1251,
          "volume": 4405754.0,
          "close_time": 1775476799999,
          "quote_volume": 549518.8215,
          "trades": 4712,
          "taker_buy_base": 2207807.0,
          "taker_buy_quote": 276123.1841
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.125,
          "high": 0.1266,
          "low": 0.1209,
          "close": 0.1227,
          "volume": 4328810.0,
          "close_time": 1775491199999,
          "quote_volume": 534772.5371,
          "trades": 4763,
          "taker_buy_base": 1777216.0,
          "taker_buy_quote": 219550.4876
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.1228,
          "high": 0.1247,
          "low": 0.1207,
          "close": 0.1208,
          "volume": 2223359.0,
          "close_time": 1775505599999,
          "quote_volume": 273201.0106,
          "trades": 2874,
          "taker_buy_base": 1029741.0,
          "taker_buy_quote": 126646.7796
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.1206,
          "high": 0.1213,
          "low": 0.1185,
          "close": 0.1187,
          "volume": 1989300.0,
          "close_time": 1775519999999,
          "quote_volume": 238215.5891,
          "trades": 2482,
          "taker_buy_base": 876042.0,
          "taker_buy_quote": 105059.0283
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.1185,
          "high": 0.1192,
          "low": 0.1136,
          "close": 0.1153,
          "volume": 3425726.0,
          "close_time": 1775534399999,
          "quote_volume": 396312.2369,
          "trades": 3679,
          "taker_buy_base": 1436686.0,
          "taker_buy_quote": 166193.0838
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.1152,
          "high": 0.1152,
          "low": 0.1117,
          "close": 0.1131,
          "volume": 3728304.0,
          "close_time": 1775548799999,
          "quote_volume": 420834.664,
          "trades": 3276,
          "taker_buy_base": 1759623.0,
          "taker_buy_quote": 198626.5317
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.1131,
          "high": 0.1153,
          "low": 0.1119,
          "close": 0.1122,
          "volume": 2973951.0,
          "close_time": 1775563199999,
          "quote_volume": 338550.6935,
          "trades": 2793,
          "taker_buy_base": 1454569.0,
          "taker_buy_quote": 165602.5946
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.1122,
          "high": 0.1168,
          "low": 0.1116,
          "close": 0.1142,
          "volume": 5851751.0,
          "close_time": 1775577599999,
          "quote_volume": 668986.8125,
          "trades": 4943,
          "taker_buy_base": 2839990.0,
          "taker_buy_quote": 325019.409
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.1144,
          "high": 0.1152,
          "low": 0.1107,
          "close": 0.112,
          "volume": 2411587.0,
          "close_time": 1775591999999,
          "quote_volume": 270708.9895,
          "trades": 2637,
          "taker_buy_base": 1229240.0,
          "taker_buy_quote": 137983.1632
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.112,
          "high": 0.1203,
          "low": 0.1112,
          "close": 0.1171,
          "volume": 6568309.0,
          "close_time": 1775606399999,
          "quote_volume": 759377.2342,
          "trades": 6245,
          "taker_buy_base": 3383166.0,
          "taker_buy_quote": 391924.2805
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.1171,
          "high": 0.1203,
          "low": 0.1165,
          "close": 0.1184,
          "volume": 4951419.0,
          "close_time": 1775620799999,
          "quote_volume": 585886.7181,
          "trades": 4434,
          "taker_buy_base": 2483713.0,
          "taker_buy_quote": 293911.1341
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.1183,
          "high": 0.1247,
          "low": 0.118,
          "close": 0.1232,
          "volume": 5880012.0,
          "close_time": 1775635199999,
          "quote_volume": 718093.5935,
          "trades": 5756,
          "taker_buy_base": 3095204.0,
          "taker_buy_quote": 377933.5448
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.1231,
          "high": 0.1242,
          "low": 0.1215,
          "close": 0.1216,
          "volume": 3439853.0,
          "close_time": 1775649599999,
          "quote_volume": 422001.3619,
          "trades": 2924,
          "taker_buy_base": 1906132.0,
          "taker_buy_quote": 233924.4313
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.1216,
          "high": 0.1216,
          "low": 0.1156,
          "close": 0.1158,
          "volume": 4109771.0,
          "close_time": 1775663999999,
          "quote_volume": 487050.4468,
          "trades": 4172,
          "taker_buy_base": 1642567.0,
          "taker_buy_quote": 194655.2537
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.1158,
          "high": 0.117,
          "low": 0.1154,
          "close": 0.1161,
          "volume": 1270422.0,
          "close_time": 1775678399999,
          "quote_volume": 147650.1252,
          "trades": 1145,
          "taker_buy_base": 691867.0,
          "taker_buy_quote": 80422.3063
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.1162,
          "high": 0.1182,
          "low": 0.1139,
          "close": 0.1141,
          "volume": 2047154.0,
          "close_time": 1775692799999,
          "quote_volume": 237556.7727,
          "trades": 2264,
          "taker_buy_base": 1055071.0,
          "taker_buy_quote": 122540.5503
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.114,
          "high": 0.1146,
          "low": 0.1104,
          "close": 0.1106,
          "volume": 2594333.0,
          "close_time": 1775707199999,
          "quote_volume": 291920.466,
          "trades": 2788,
          "taker_buy_base": 1250273.0,
          "taker_buy_quote": 140810.2844
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.1106,
          "high": 0.1115,
          "low": 0.1091,
          "close": 0.111,
          "volume": 2566684.0,
          "close_time": 1775721599999,
          "quote_volume": 283271.6023,
          "trades": 2190,
          "taker_buy_base": 1146803.0,
          "taker_buy_quote": 126627.5834
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.1109,
          "high": 0.1122,
          "low": 0.1105,
          "close": 0.1119,
          "volume": 1657988.0,
          "close_time": 1775735999999,
          "quote_volume": 184587.0121,
          "trades": 1487,
          "taker_buy_base": 854321.0,
          "taker_buy_quote": 95184.8368
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.1119,
          "high": 0.1159,
          "low": 0.1106,
          "close": 0.1148,
          "volume": 4409365.0,
          "close_time": 1775750399999,
          "quote_volume": 498652.9533,
          "trades": 4710,
          "taker_buy_base": 2561661.0,
          "taker_buy_quote": 289877.3451
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.1149,
          "high": 0.1159,
          "low": 0.1114,
          "close": 0.1121,
          "volume": 2716008.0,
          "close_time": 1775764799999,
          "quote_volume": 308192.5849,
          "trades": 3189,
          "taker_buy_base": 1088795.0,
          "taker_buy_quote": 123616.0862
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.1121,
          "high": 0.1155,
          "low": 0.1118,
          "close": 0.1122,
          "volume": 2528847.0,
          "close_time": 1775779199999,
          "quote_volume": 287511.2135,
          "trades": 3304,
          "taker_buy_base": 1506191.0,
          "taker_buy_quote": 171502.1181
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.1121,
          "high": 0.1129,
          "low": 0.1108,
          "close": 0.1109,
          "volume": 962756.0,
          "close_time": 1775793599999,
          "quote_volume": 107598.6861,
          "trades": 1295,
          "taker_buy_base": 437627.0,
          "taker_buy_quote": 48951.1945
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.1109,
          "high": 0.1118,
          "low": 0.1097,
          "close": 0.1106,
          "volume": 1364499.0,
          "close_time": 1775807999999,
          "quote_volume": 151147.4876,
          "trades": 1671,
          "taker_buy_base": 708534.0,
          "taker_buy_quote": 78591.2313
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.1106,
          "high": 0.1107,
          "low": 0.1091,
          "close": 0.1098,
          "volume": 1187394.0,
          "close_time": 1775822399999,
          "quote_volume": 130434.195,
          "trades": 1293,
          "taker_buy_base": 492381.0,
          "taker_buy_quote": 54121.3254
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.1097,
          "high": 0.1128,
          "low": 0.1093,
          "close": 0.1123,
          "volume": 2377035.0,
          "close_time": 1775836799999,
          "quote_volume": 263965.2691,
          "trades": 2506,
          "taker_buy_base": 1270410.0,
          "taker_buy_quote": 141082.4965
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.1124,
          "high": 0.1131,
          "low": 0.1107,
          "close": 0.1122,
          "volume": 1841129.0,
          "close_time": 1775851199999,
          "quote_volume": 205702.093,
          "trades": 1923,
          "taker_buy_base": 1141408.0,
          "taker_buy_quote": 127559.3976
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.1122,
          "high": 0.1122,
          "low": 0.1098,
          "close": 0.1101,
          "volume": 737484.0,
          "close_time": 1775865599999,
          "quote_volume": 81843.1437,
          "trades": 1008,
          "taker_buy_base": 326924.0,
          "taker_buy_quote": 36288.1297
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.11,
          "high": 0.1104,
          "low": 0.1085,
          "close": 0.1087,
          "volume": 1066677.0,
          "close_time": 1775879999999,
          "quote_volume": 116713.0146,
          "trades": 1489,
          "taker_buy_base": 460311.0,
          "taker_buy_quote": 50421.4358
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.1088,
          "high": 0.1094,
          "low": 0.1065,
          "close": 0.1065,
          "volume": 2212803.0,
          "close_time": 1775894399999,
          "quote_volume": 237766.5604,
          "trades": 2270,
          "taker_buy_base": 663487.0,
          "taker_buy_quote": 71366.2687
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.1064,
          "high": 0.1086,
          "low": 0.1058,
          "close": 0.108,
          "volume": 1872305.0,
          "close_time": 1775908799999,
          "quote_volume": 201071.3009,
          "trades": 1716,
          "taker_buy_base": 1273767.0,
          "taker_buy_quote": 136823.3504
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.1082,
          "high": 0.1083,
          "low": 0.1068,
          "close": 0.1076,
          "volume": 924550.0,
          "close_time": 1775923199999,
          "quote_volume": 99362.0966,
          "trades": 1041,
          "taker_buy_base": 422062.0,
          "taker_buy_quote": 45376.3222
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.1075,
          "high": 0.1105,
          "low": 0.1075,
          "close": 0.11,
          "volume": 1767505.0,
          "close_time": 1775937599999,
          "quote_volume": 192788.9063,
          "trades": 1883,
          "taker_buy_base": 1167977.0,
          "taker_buy_quote": 127459.7263
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.1101,
          "high": 0.1102,
          "low": 0.1077,
          "close": 0.1082,
          "volume": 855726.0,
          "close_time": 1775951999999,
          "quote_volume": 93267.8692,
          "trades": 1128,
          "taker_buy_base": 284541.0,
          "taker_buy_quote": 30973.0471
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.1082,
          "high": 0.1087,
          "low": 0.105,
          "close": 0.1056,
          "volume": 1496850.0,
          "close_time": 1775966399999,
          "quote_volume": 159257.1024,
          "trades": 1989,
          "taker_buy_base": 665680.0,
          "taker_buy_quote": 70905.8419
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.1055,
          "high": 0.1065,
          "low": 0.1052,
          "close": 0.1054,
          "volume": 447019.0,
          "close_time": 1775980799999,
          "quote_volume": 47296.2674,
          "trades": 724,
          "taker_buy_base": 233530.0,
          "taker_buy_quote": 24734.4509
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.1054,
          "high": 0.1055,
          "low": 0.1045,
          "close": 0.1049,
          "volume": 1080091.0,
          "close_time": 1775995199999,
          "quote_volume": 113511.5722,
          "trades": 1111,
          "taker_buy_base": 487181.0,
          "taker_buy_quote": 51197.9262
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.1048,
          "high": 0.1049,
          "low": 0.1023,
          "close": 0.1023,
          "volume": 1600107.0,
          "close_time": 1776009599999,
          "quote_volume": 165338.2366,
          "trades": 1564,
          "taker_buy_base": 618768.0,
          "taker_buy_quote": 63899.947
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.1024,
          "high": 0.1043,
          "low": 0.1018,
          "close": 0.1033,
          "volume": 1317469.0,
          "close_time": 1776023999999,
          "quote_volume": 136016.2928,
          "trades": 1264,
          "taker_buy_base": 778637.0,
          "taker_buy_quote": 80565.986
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.1034,
          "high": 0.1037,
          "low": 0.1016,
          "close": 0.1018,
          "volume": 908875.0,
          "close_time": 1776038399999,
          "quote_volume": 93172.4894,
          "trades": 1139,
          "taker_buy_base": 365911.0,
          "taker_buy_quote": 37487.4965
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.1019,
          "high": 0.1027,
          "low": 0.1018,
          "close": 0.1023,
          "volume": 584169.0,
          "close_time": 1776052799999,
          "quote_volume": 59753.9331,
          "trades": 747,
          "taker_buy_base": 281291.0,
          "taker_buy_quote": 28792.7617
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.1023,
          "high": 0.1023,
          "low": 0.1009,
          "close": 0.101,
          "volume": 648341.0,
          "close_time": 1776067199999,
          "quote_volume": 65927.8672,
          "trades": 801,
          "taker_buy_base": 264558.0,
          "taker_buy_quote": 26944.3866
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.101,
          "high": 0.1024,
          "low": 0.1007,
          "close": 0.1024,
          "volume": 1141352.0,
          "close_time": 1776081599999,
          "quote_volume": 115768.0514,
          "trades": 1663,
          "taker_buy_base": 635827.0,
          "taker_buy_quote": 64574.0725
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.1023,
          "high": 0.1054,
          "low": 0.1018,
          "close": 0.1031,
          "volume": 2245564.0,
          "close_time": 1776095999999,
          "quote_volume": 233385.5337,
          "trades": 2722,
          "taker_buy_base": 1250802.0,
          "taker_buy_quote": 130086.8063
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 0.103,
          "high": 0.1048,
          "low": 0.1024,
          "close": 0.1041,
          "volume": 2022891.0,
          "close_time": 1776110399999,
          "quote_volume": 209211.5428,
          "trades": 2148,
          "taker_buy_base": 1078803.0,
          "taker_buy_quote": 111708.7078
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 0.104,
          "high": 0.1096,
          "low": 0.1032,
          "close": 0.1092,
          "volume": 2185505.0,
          "close_time": 1776124799999,
          "quote_volume": 232030.8196,
          "trades": 2886,
          "taker_buy_base": 1119604.0,
          "taker_buy_quote": 119004.7296
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.1093,
          "high": 0.1123,
          "low": 0.109,
          "close": 0.112,
          "volume": 1906383.0,
          "close_time": 1776139199999,
          "quote_volume": 210692.455,
          "trades": 2881,
          "taker_buy_base": 1043884.0,
          "taker_buy_quote": 115411.0357
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 0.1121,
          "high": 0.1145,
          "low": 0.1107,
          "close": 0.1133,
          "volume": 2726820.0,
          "close_time": 1776153599999,
          "quote_volume": 307265.1333,
          "trades": 4113,
          "taker_buy_base": 1298137.0,
          "taker_buy_quote": 146361.0203
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 0.1131,
          "high": 0.1142,
          "low": 0.1105,
          "close": 0.1115,
          "volume": 3795269.0,
          "close_time": 1776167999999,
          "quote_volume": 428503.916,
          "trades": 3268,
          "taker_buy_base": 2035031.0,
          "taker_buy_quote": 229717.6865
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 0.1116,
          "high": 0.1119,
          "low": 0.1089,
          "close": 0.1089,
          "volume": 1803631.0,
          "close_time": 1776182399999,
          "quote_volume": 199477.4904,
          "trades": 2687,
          "taker_buy_base": 791264.0,
          "taker_buy_quote": 87635.6593
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 0.1089,
          "high": 0.1093,
          "low": 0.1065,
          "close": 0.1074,
          "volume": 1331706.0,
          "close_time": 1776196799999,
          "quote_volume": 143510.124,
          "trades": 1972,
          "taker_buy_base": 573049.0,
          "taker_buy_quote": 61804.4539
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 0.1074,
          "high": 0.108,
          "low": 0.1065,
          "close": 0.1079,
          "volume": 677689.0,
          "close_time": 1776211199999,
          "quote_volume": 72693.9488,
          "trades": 1087,
          "taker_buy_base": 311736.0,
          "taker_buy_quote": 33459.0699
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.1079,
          "high": 0.1096,
          "low": 0.1079,
          "close": 0.1084,
          "volume": 1040166.0,
          "close_time": 1776225599999,
          "quote_volume": 113125.179,
          "trades": 1356,
          "taker_buy_base": 574266.0,
          "taker_buy_quote": 62466.1913
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 0.1086,
          "high": 0.1121,
          "low": 0.1086,
          "close": 0.1116,
          "volume": 1465223.0,
          "close_time": 1776239999999,
          "quote_volume": 161702.1055,
          "trades": 1995,
          "taker_buy_base": 955044.0,
          "taker_buy_quote": 105495.6027
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 0.1116,
          "high": 0.1141,
          "low": 0.1109,
          "close": 0.1114,
          "volume": 2687039.0,
          "close_time": 1776254399999,
          "quote_volume": 301782.6962,
          "trades": 3014,
          "taker_buy_base": 1385403.0,
          "taker_buy_quote": 155737.8582
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 0.1116,
          "high": 0.113,
          "low": 0.1102,
          "close": 0.112,
          "volume": 1580359.0,
          "close_time": 1776268799999,
          "quote_volume": 176238.5963,
          "trades": 1825,
          "taker_buy_base": 911588.0,
          "taker_buy_quote": 101700.9274
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 0.112,
          "high": 0.1146,
          "low": 0.1113,
          "close": 0.1138,
          "volume": 2036897.0,
          "close_time": 1776283199999,
          "quote_volume": 229909.5069,
          "trades": 2290,
          "taker_buy_base": 1097338.0,
          "taker_buy_quote": 123953.3953
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 0.1138,
          "high": 0.1143,
          "low": 0.1124,
          "close": 0.1126,
          "volume": 1033820.0,
          "close_time": 1776297599999,
          "quote_volume": 117131.8495,
          "trades": 1389,
          "taker_buy_base": 530212.0,
          "taker_buy_quote": 60109.9221
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.1127,
          "high": 0.1134,
          "low": 0.1119,
          "close": 0.1132,
          "volume": 634807.0,
          "close_time": 1776311999999,
          "quote_volume": 71392.6191,
          "trades": 962,
          "taker_buy_base": 344868.0,
          "taker_buy_quote": 38803.0181
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 0.1132,
          "high": 0.1143,
          "low": 0.1128,
          "close": 0.1131,
          "volume": 993308.0,
          "close_time": 1776326399999,
          "quote_volume": 112830.496,
          "trades": 987,
          "taker_buy_base": 519166.0,
          "taker_buy_quote": 59005.1036
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 0.113,
          "high": 0.1142,
          "low": 0.1114,
          "close": 0.1121,
          "volume": 849046.0,
          "close_time": 1776340799999,
          "quote_volume": 95786.639,
          "trades": 1271,
          "taker_buy_base": 373447.0,
          "taker_buy_quote": 42169.9543
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 0.1122,
          "high": 0.1144,
          "low": 0.1108,
          "close": 0.1116,
          "volume": 1850543.0,
          "close_time": 1776355199999,
          "quote_volume": 207603.3318,
          "trades": 3097,
          "taker_buy_base": 917501.0,
          "taker_buy_quote": 102981.1397
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 0.1117,
          "high": 0.1142,
          "low": 0.1107,
          "close": 0.1139,
          "volume": 2878697.0,
          "close_time": 1776369599999,
          "quote_volume": 322612.2286,
          "trades": 4171,
          "taker_buy_base": 1464240.0,
          "taker_buy_quote": 164205.5236
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 0.114,
          "high": 0.1175,
          "low": 0.1136,
          "close": 0.1158,
          "volume": 3485196.0,
          "close_time": 1776383999999,
          "quote_volume": 401852.026,
          "trades": 3717,
          "taker_buy_base": 1854066.0,
          "taker_buy_quote": 213714.533
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.1159,
          "high": 0.1166,
          "low": 0.1142,
          "close": 0.1144,
          "volume": 1827442.0,
          "close_time": 1776398399999,
          "quote_volume": 211343.4151,
          "trades": 1917,
          "taker_buy_base": 919352.0,
          "taker_buy_quote": 106296.24
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 0.1143,
          "high": 0.1156,
          "low": 0.1132,
          "close": 0.1155,
          "volume": 1763467.0,
          "close_time": 1776412799999,
          "quote_volume": 201934.7188,
          "trades": 1885,
          "taker_buy_base": 943826.0,
          "taker_buy_quote": 108067.9687
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 0.1156,
          "high": 0.1178,
          "low": 0.1149,
          "close": 0.1156,
          "volume": 2338973.0,
          "close_time": 1776427199999,
          "quote_volume": 272104.787,
          "trades": 2488,
          "taker_buy_base": 970113.0,
          "taker_buy_quote": 112776.8802
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 0.1157,
          "high": 0.1178,
          "low": 0.114,
          "close": 0.1143,
          "volume": 2786619.0,
          "close_time": 1776441599999,
          "quote_volume": 323756.7238,
          "trades": 2690,
          "taker_buy_base": 1489143.0,
          "taker_buy_quote": 172740.9152
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 0.1142,
          "high": 0.115,
          "low": 0.1116,
          "close": 0.1121,
          "volume": 2292204.0,
          "close_time": 1776455999999,
          "quote_volume": 259796.0405,
          "trades": 2089,
          "taker_buy_base": 874081.0,
          "taker_buy_quote": 99179.2778
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 0.1121,
          "high": 0.1133,
          "low": 0.1104,
          "close": 0.1111,
          "volume": 1333441.0,
          "close_time": 1776470399999,
          "quote_volume": 149198.8731,
          "trades": 1502,
          "taker_buy_base": 682943.0,
          "taker_buy_quote": 76431.2071
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.111,
          "high": 0.1121,
          "low": 0.1104,
          "close": 0.1109,
          "volume": 900964.0,
          "close_time": 1776484799999,
          "quote_volume": 100244.4274,
          "trades": 934,
          "taker_buy_base": 475877.0,
          "taker_buy_quote": 52956.1793
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 0.111,
          "high": 0.1118,
          "low": 0.1106,
          "close": 0.1115,
          "volume": 639459.0,
          "close_time": 1776499199999,
          "quote_volume": 71203.3113,
          "trades": 554,
          "taker_buy_base": 249178.0,
          "taker_buy_quote": 27736.5642
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 0.1115,
          "high": 0.1115,
          "low": 0.1077,
          "close": 0.1081,
          "volume": 1402619.0,
          "close_time": 1776513599999,
          "quote_volume": 153578.2458,
          "trades": 1644,
          "taker_buy_base": 591652.0,
          "taker_buy_quote": 64726.6918
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 0.1081,
          "high": 0.1107,
          "low": 0.1073,
          "close": 0.1094,
          "volume": 1179681.0,
          "close_time": 1776527999999,
          "quote_volume": 128460.6733,
          "trades": 1341,
          "taker_buy_base": 555000.0,
          "taker_buy_quote": 60492.957
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 0.1093,
          "high": 0.1102,
          "low": 0.1077,
          "close": 0.108,
          "volume": 937308.0,
          "close_time": 1776542399999,
          "quote_volume": 101937.4707,
          "trades": 1059,
          "taker_buy_base": 391177.0,
          "taker_buy_quote": 42596.8569
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 0.1079,
          "high": 0.1081,
          "low": 0.1064,
          "close": 0.1066,
          "volume": 981806.0,
          "close_time": 1776556799999,
          "quote_volume": 105390.9457,
          "trades": 999,
          "taker_buy_base": 450376.0,
          "taker_buy_quote": 48331.0912
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.1066,
          "high": 0.1068,
          "low": 0.1054,
          "close": 0.1058,
          "volume": 815966.0,
          "close_time": 1776571199999,
          "quote_volume": 86541.9834,
          "trades": 1261,
          "taker_buy_base": 327450.0,
          "taker_buy_quote": 34750.4661
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 0.1058,
          "high": 0.1062,
          "low": 0.1049,
          "close": 0.1054,
          "volume": 1291242.0,
          "close_time": 1776585599999,
          "quote_volume": 136235.6083,
          "trades": 897,
          "taker_buy_base": 700794.0,
          "taker_buy_quote": 73989.4502
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 0.1055,
          "high": 0.1056,
          "low": 0.1041,
          "close": 0.1054,
          "volume": 810050.0,
          "close_time": 1776599999999,
          "quote_volume": 84820.7797,
          "trades": 779,
          "taker_buy_base": 473028.0,
          "taker_buy_quote": 49564.8302
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 0.1054,
          "high": 0.1066,
          "low": 0.105,
          "close": 0.1061,
          "volume": 1276675.0,
          "close_time": 1776614399999,
          "quote_volume": 135055.6231,
          "trades": 1273,
          "taker_buy_base": 805398.0,
          "taker_buy_quote": 85274.0358
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 0.1062,
          "high": 0.1064,
          "low": 0.1032,
          "close": 0.104,
          "volume": 1527370.0,
          "close_time": 1776628799999,
          "quote_volume": 159521.6578,
          "trades": 1357,
          "taker_buy_base": 738807.0,
          "taker_buy_quote": 77134.8471
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 0.104,
          "high": 0.104,
          "low": 0.1014,
          "close": 0.1016,
          "volume": 1368851.0,
          "close_time": 1776643199999,
          "quote_volume": 140300.9001,
          "trades": 1286,
          "taker_buy_base": 557108.0,
          "taker_buy_quote": 57082.8538
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.1017,
          "high": 0.1026,
          "low": 0.1016,
          "close": 0.1019,
          "volume": 750140.0,
          "close_time": 1776657599999,
          "quote_volume": 76519.4511,
          "trades": 732,
          "taker_buy_base": 333803.0,
          "taker_buy_quote": 34058.4482
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 0.1018,
          "high": 0.1036,
          "low": 0.1012,
          "close": 0.1026,
          "volume": 800849.0,
          "close_time": 1776671999999,
          "quote_volume": 81845.4915,
          "trades": 896,
          "taker_buy_base": 309516.0,
          "taker_buy_quote": 31686.0979
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 0.1027,
          "high": 0.1034,
          "low": 0.1021,
          "close": 0.1025,
          "volume": 895841.0,
          "close_time": 1776686399999,
          "quote_volume": 92004.0872,
          "trades": 775,
          "taker_buy_base": 453871.0,
          "taker_buy_quote": 46634.0201
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 0.1026,
          "high": 0.1038,
          "low": 0.1017,
          "close": 0.1019,
          "volume": 1088990.0,
          "close_time": 1776700799999,
          "quote_volume": 111871.9176,
          "trades": 1433,
          "taker_buy_base": 534976.0,
          "taker_buy_quote": 55068.1872
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 0.1019,
          "high": 0.1056,
          "low": 0.1013,
          "close": 0.1045,
          "volume": 1601457.0,
          "close_time": 1776715199999,
          "quote_volume": 165768.4598,
          "trades": 1286,
          "taker_buy_base": 509310.0,
          "taker_buy_quote": 52707.2609
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 0.1044,
          "high": 0.1046,
          "low": 0.1031,
          "close": 0.1035,
          "volume": 1315661.0,
          "close_time": 1776729599999,
          "quote_volume": 136241.267,
          "trades": 989,
          "taker_buy_base": 830260.0,
          "taker_buy_quote": 85905.9867
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.1034,
          "high": 0.1044,
          "low": 0.1026,
          "close": 0.1026,
          "volume": 892237.0,
          "close_time": 1776743999999,
          "quote_volume": 92392.2809,
          "trades": 966,
          "taker_buy_base": 460242.0,
          "taker_buy_quote": 47682.867
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 0.1026,
          "high": 0.1038,
          "low": 0.1021,
          "close": 0.1032,
          "volume": 1498431.0,
          "close_time": 1776758399999,
          "quote_volume": 154337.9051,
          "trades": 1092,
          "taker_buy_base": 558106.0,
          "taker_buy_quote": 57452.6654
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 0.1032,
          "high": 0.1054,
          "low": 0.103,
          "close": 0.1049,
          "volume": 1885082.0,
          "close_time": 1776772799999,
          "quote_volume": 196021.3754,
          "trades": 1336,
          "taker_buy_base": 1090831.0,
          "taker_buy_quote": 113503.8185
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 0.1048,
          "high": 0.1053,
          "low": 0.1033,
          "close": 0.1041,
          "volume": 1919460.0,
          "close_time": 1776787199999,
          "quote_volume": 199541.5202,
          "trades": 1393,
          "taker_buy_base": 1169550.0,
          "taker_buy_quote": 121470.6469
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 0.1042,
          "high": 0.1044,
          "low": 0.1015,
          "close": 0.1017,
          "volume": 1789088.0,
          "close_time": 1776801599999,
          "quote_volume": 183786.2273,
          "trades": 1584,
          "taker_buy_base": 654307.0,
          "taker_buy_quote": 67333.1014
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 0.1017,
          "high": 0.1034,
          "low": 0.1016,
          "close": 0.1033,
          "volume": 827899.0,
          "close_time": 1776815999999,
          "quote_volume": 84902.775,
          "trades": 725,
          "taker_buy_base": 444920.0,
          "taker_buy_quote": 45646.621
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.1033,
          "high": 0.1048,
          "low": 0.1025,
          "close": 0.1039,
          "volume": 962081.0,
          "close_time": 1776830399999,
          "quote_volume": 99683.7761,
          "trades": 857,
          "taker_buy_base": 498519.0,
          "taker_buy_quote": 51740.4771
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 0.1039,
          "high": 0.1067,
          "low": 0.1039,
          "close": 0.1062,
          "volume": 1000036.0,
          "close_time": 1776844799999,
          "quote_volume": 105424.105,
          "trades": 828,
          "taker_buy_base": 690260.0,
          "taker_buy_quote": 72702.5554
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 0.1062,
          "high": 0.1067,
          "low": 0.1055,
          "close": 0.1061,
          "volume": 574726.0,
          "close_time": 1776859199999,
          "quote_volume": 60907.7467,
          "trades": 513,
          "taker_buy_base": 317240.0,
          "taker_buy_quote": 33637.2718
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 0.1061,
          "high": 0.1061,
          "low": 0.1047,
          "close": 0.1048,
          "volume": 1118591.0,
          "close_time": 1776873599999,
          "quote_volume": 117595.5473,
          "trades": 1222,
          "taker_buy_base": 533862.0,
          "taker_buy_quote": 56122.7492
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 0.1048,
          "high": 0.1053,
          "low": 0.1036,
          "close": 0.104,
          "volume": 1409746.0,
          "close_time": 1776887999999,
          "quote_volume": 147173.3914,
          "trades": 878,
          "taker_buy_base": 454575.0,
          "taker_buy_quote": 47444.874
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 0.1039,
          "high": 0.1042,
          "low": 0.1028,
          "close": 0.1032,
          "volume": 477719.0,
          "close_time": 1776902399999,
          "quote_volume": 49441.2901,
          "trades": 640,
          "taker_buy_base": 209557.0,
          "taker_buy_quote": 21693.0506
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.1031,
          "high": 0.1033,
          "low": 0.1022,
          "close": 0.1027,
          "volume": 267001.0,
          "close_time": 1776916799999,
          "quote_volume": 27414.2103,
          "trades": 342,
          "taker_buy_base": 146579.0,
          "taker_buy_quote": 15059.0008
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 0.1011,
          "high": 0.1014,
          "low": 0.101,
          "close": 0.1013,
          "volume": 50639.0,
          "close_time": 1776931199999,
          "quote_volume": 5124.6644,
          "trades": 65,
          "taker_buy_base": 21169.0,
          "taker_buy_quote": 2142.038
        }
      ]
    },
    "1d": {
      "count": 728,
      "start_date": "2024-04-26T00:00:00",
      "end_date": "2026-04-23T00:00:00",
      "klines": [
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 0.2001,
          "high": 0.2089,
          "low": 0.1951,
          "close": 0.1972,
          "volume": 39906.0,
          "close_time": 1714175999999,
          "quote_volume": 8070.0484,
          "trades": 58,
          "taker_buy_base": 10740.0,
          "taker_buy_quote": 2153.8121
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 0.1971,
          "high": 0.2005,
          "low": 0.1812,
          "close": 0.1982,
          "volume": 136177.0,
          "close_time": 1714262399999,
          "quote_volume": 26651.7157,
          "trades": 115,
          "taker_buy_base": 62398.0,
          "taker_buy_quote": 12205.3119
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 0.1979,
          "high": 0.2011,
          "low": 0.1923,
          "close": 0.1923,
          "volume": 30755.0,
          "close_time": 1714348799999,
          "quote_volume": 6080.4549,
          "trades": 48,
          "taker_buy_base": 12929.0,
          "taker_buy_quote": 2567.2831
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 0.191,
          "high": 0.191,
          "low": 0.1847,
          "close": 0.1907,
          "volume": 96614.0,
          "close_time": 1714435199999,
          "quote_volume": 18033.5176,
          "trades": 129,
          "taker_buy_base": 44140.0,
          "taker_buy_quote": 8233.4076
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 0.1912,
          "high": 0.1921,
          "low": 0.1393,
          "close": 0.1787,
          "volume": 114121.0,
          "close_time": 1714521599999,
          "quote_volume": 20342.6447,
          "trades": 170,
          "taker_buy_base": 38569.0,
          "taker_buy_quote": 6865.0837
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 0.178,
          "high": 0.1835,
          "low": 0.1652,
          "close": 0.1776,
          "volume": 165626.0,
          "close_time": 1714607999999,
          "quote_volume": 28777.2698,
          "trades": 281,
          "taker_buy_base": 82545.0,
          "taker_buy_quote": 14334.749
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 0.178,
          "high": 0.1832,
          "low": 0.1755,
          "close": 0.1821,
          "volume": 47856.0,
          "close_time": 1714694399999,
          "quote_volume": 8513.5843,
          "trades": 115,
          "taker_buy_base": 19910.0,
          "taker_buy_quote": 3534.6135
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 0.1829,
          "high": 0.1938,
          "low": 0.1811,
          "close": 0.1928,
          "volume": 36221.0,
          "close_time": 1714780799999,
          "quote_volume": 6788.1536,
          "trades": 64,
          "taker_buy_base": 22300.0,
          "taker_buy_quote": 4181.0753
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 0.1922,
          "high": 0.1965,
          "low": 0.1906,
          "close": 0.1931,
          "volume": 44236.0,
          "close_time": 1714867199999,
          "quote_volume": 8547.8055,
          "trades": 83,
          "taker_buy_base": 23325.0,
          "taker_buy_quote": 4510.7487
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 0.1935,
          "high": 0.1991,
          "low": 0.1926,
          "close": 0.1977,
          "volume": 80300.0,
          "close_time": 1714953599999,
          "quote_volume": 15730.9222,
          "trades": 107,
          "taker_buy_base": 28644.0,
          "taker_buy_quote": 5616.7316
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 0.1964,
          "high": 0.2022,
          "low": 0.1932,
          "close": 0.1936,
          "volume": 106143.0,
          "close_time": 1715039999999,
          "quote_volume": 20907.5485,
          "trades": 185,
          "taker_buy_base": 46655.0,
          "taker_buy_quote": 9211.2586
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 0.1944,
          "high": 0.1982,
          "low": 0.1908,
          "close": 0.1916,
          "volume": 58177.0,
          "close_time": 1715126399999,
          "quote_volume": 11321.5698,
          "trades": 246,
          "taker_buy_base": 20079.0,
          "taker_buy_quote": 3918.8336
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 0.1914,
          "high": 0.194,
          "low": 0.1859,
          "close": 0.1871,
          "volume": 69800.0,
          "close_time": 1715212799999,
          "quote_volume": 13214.0937,
          "trades": 242,
          "taker_buy_base": 23587.0,
          "taker_buy_quote": 4464.4723
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 0.1864,
          "high": 0.1933,
          "low": 0.1843,
          "close": 0.1933,
          "volume": 73936.0,
          "close_time": 1715299199999,
          "quote_volume": 13867.6749,
          "trades": 192,
          "taker_buy_base": 22636.0,
          "taker_buy_quote": 4252.1582
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 0.1931,
          "high": 0.1942,
          "low": 0.1817,
          "close": 0.182,
          "volume": 249380.0,
          "close_time": 1715385599999,
          "quote_volume": 47207.7316,
          "trades": 644,
          "taker_buy_base": 111073.0,
          "taker_buy_quote": 20933.6562
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 0.183,
          "high": 0.1853,
          "low": 0.1801,
          "close": 0.1801,
          "volume": 39449.0,
          "close_time": 1715471999999,
          "quote_volume": 7179.799,
          "trades": 104,
          "taker_buy_base": 19449.0,
          "taker_buy_quote": 3544.0619
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 0.1795,
          "high": 0.1808,
          "low": 0.1769,
          "close": 0.1775,
          "volume": 14203.0,
          "close_time": 1715558399999,
          "quote_volume": 2549.9121,
          "trades": 41,
          "taker_buy_base": 3110.0,
          "taker_buy_quote": 559.1978
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 0.177,
          "high": 0.1812,
          "low": 0.1698,
          "close": 0.178,
          "volume": 89723.0,
          "close_time": 1715644799999,
          "quote_volume": 15972.1142,
          "trades": 180,
          "taker_buy_base": 34750.0,
          "taker_buy_quote": 6204.268
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 0.1776,
          "high": 0.1778,
          "low": 0.171,
          "close": 0.171,
          "volume": 40038.0,
          "close_time": 1715731199999,
          "quote_volume": 6979.374,
          "trades": 150,
          "taker_buy_base": 24139.0,
          "taker_buy_quote": 4215.9776
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 0.1719,
          "high": 0.183,
          "low": 0.17,
          "close": 0.1812,
          "volume": 142192.0,
          "close_time": 1715817599999,
          "quote_volume": 25487.9355,
          "trades": 237,
          "taker_buy_base": 98207.0,
          "taker_buy_quote": 17611.3648
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 0.1806,
          "high": 0.1815,
          "low": 0.1706,
          "close": 0.1748,
          "volume": 107044.0,
          "close_time": 1715903999999,
          "quote_volume": 18844.2368,
          "trades": 214,
          "taker_buy_base": 29638.0,
          "taker_buy_quote": 5279.4576
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 0.1739,
          "high": 0.1849,
          "low": 0.1734,
          "close": 0.1832,
          "volume": 81139.0,
          "close_time": 1715990399999,
          "quote_volume": 14644.4022,
          "trades": 125,
          "taker_buy_base": 28438.0,
          "taker_buy_quote": 5138.49
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 0.183,
          "high": 0.1873,
          "low": 0.1827,
          "close": 0.1831,
          "volume": 127653.0,
          "close_time": 1716076799999,
          "quote_volume": 23714.3341,
          "trades": 223,
          "taker_buy_base": 62349.0,
          "taker_buy_quote": 11580.9974
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 0.1818,
          "high": 0.1827,
          "low": 0.1756,
          "close": 0.1756,
          "volume": 32158.0,
          "close_time": 1716163199999,
          "quote_volume": 5767.5841,
          "trades": 116,
          "taker_buy_base": 17669.0,
          "taker_buy_quote": 3176.2587
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 0.174,
          "high": 0.189,
          "low": 0.174,
          "close": 0.189,
          "volume": 66350.0,
          "close_time": 1716249599999,
          "quote_volume": 12083.6344,
          "trades": 148,
          "taker_buy_base": 43758.0,
          "taker_buy_quote": 8017.8665
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 0.1891,
          "high": 0.1961,
          "low": 0.186,
          "close": 0.1891,
          "volume": 154444.0,
          "close_time": 1716335999999,
          "quote_volume": 29369.3189,
          "trades": 265,
          "taker_buy_base": 108855.0,
          "taker_buy_quote": 20721.6643
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 0.1882,
          "high": 0.1887,
          "low": 0.1825,
          "close": 0.1846,
          "volume": 135067.0,
          "close_time": 1716422399999,
          "quote_volume": 25203.8521,
          "trades": 248,
          "taker_buy_base": 76347.0,
          "taker_buy_quote": 14257.0558
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 0.1862,
          "high": 0.1876,
          "low": 0.172,
          "close": 0.1809,
          "volume": 291014.0,
          "close_time": 1716508799999,
          "quote_volume": 52334.3377,
          "trades": 716,
          "taker_buy_base": 136809.0,
          "taker_buy_quote": 24654.711
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 0.1809,
          "high": 0.189,
          "low": 0.1779,
          "close": 0.189,
          "volume": 286453.0,
          "close_time": 1716595199999,
          "quote_volume": 52190.8813,
          "trades": 238,
          "taker_buy_base": 71404.0,
          "taker_buy_quote": 13087.1827
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 0.189,
          "high": 0.1954,
          "low": 0.189,
          "close": 0.1934,
          "volume": 131029.0,
          "close_time": 1716681599999,
          "quote_volume": 25245.4889,
          "trades": 127,
          "taker_buy_base": 62768.0,
          "taker_buy_quote": 12104.4128
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 0.1923,
          "high": 0.1939,
          "low": 0.1877,
          "close": 0.1905,
          "volume": 75549.0,
          "close_time": 1716767999999,
          "quote_volume": 14416.0962,
          "trades": 200,
          "taker_buy_base": 36080.0,
          "taker_buy_quote": 6884.413
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 0.1906,
          "high": 0.1986,
          "low": 0.1906,
          "close": 0.1969,
          "volume": 141424.0,
          "close_time": 1716854399999,
          "quote_volume": 27470.2622,
          "trades": 209,
          "taker_buy_base": 56163.0,
          "taker_buy_quote": 10910.0371
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 0.197,
          "high": 0.1971,
          "low": 0.1892,
          "close": 0.1948,
          "volume": 263634.0,
          "close_time": 1716940799999,
          "quote_volume": 50659.8249,
          "trades": 898,
          "taker_buy_base": 111459.0,
          "taker_buy_quote": 21404.1936
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 0.1941,
          "high": 0.1954,
          "low": 0.1894,
          "close": 0.1894,
          "volume": 60777.0,
          "close_time": 1717027199999,
          "quote_volume": 11739.4709,
          "trades": 134,
          "taker_buy_base": 36888.0,
          "taker_buy_quote": 7138.228
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 0.1898,
          "high": 0.1949,
          "low": 0.1865,
          "close": 0.1902,
          "volume": 305875.0,
          "close_time": 1717113599999,
          "quote_volume": 57691.3399,
          "trades": 214,
          "taker_buy_base": 29963.0,
          "taker_buy_quote": 5662.5794
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 0.1894,
          "high": 0.1905,
          "low": 0.1855,
          "close": 0.1884,
          "volume": 118654.0,
          "close_time": 1717199999999,
          "quote_volume": 22391.0743,
          "trades": 308,
          "taker_buy_base": 54734.0,
          "taker_buy_quote": 10335.1851
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 0.1881,
          "high": 0.1895,
          "low": 0.1867,
          "close": 0.188,
          "volume": 53470.0,
          "close_time": 1717286399999,
          "quote_volume": 10068.997,
          "trades": 190,
          "taker_buy_base": 29813.0,
          "taker_buy_quote": 5617.7685
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 0.1881,
          "high": 0.1891,
          "low": 0.1825,
          "close": 0.1826,
          "volume": 62846.0,
          "close_time": 1717372799999,
          "quote_volume": 11599.8955,
          "trades": 150,
          "taker_buy_base": 30543.0,
          "taker_buy_quote": 5637.5155
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 0.1827,
          "high": 0.1887,
          "low": 0.1815,
          "close": 0.1838,
          "volume": 49124.0,
          "close_time": 1717459199999,
          "quote_volume": 9115.2109,
          "trades": 87,
          "taker_buy_base": 26581.0,
          "taker_buy_quote": 4928.8399
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 0.1825,
          "high": 0.1865,
          "low": 0.1792,
          "close": 0.1857,
          "volume": 72180.0,
          "close_time": 1717545599999,
          "quote_volume": 13279.6379,
          "trades": 406,
          "taker_buy_base": 31820.0,
          "taker_buy_quote": 5851.2676
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 0.1865,
          "high": 0.1912,
          "low": 0.1858,
          "close": 0.188,
          "volume": 78426.0,
          "close_time": 1717631999999,
          "quote_volume": 14717.3246,
          "trades": 189,
          "taker_buy_base": 41829.0,
          "taker_buy_quote": 7851.9978
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 0.1872,
          "high": 0.1906,
          "low": 0.1842,
          "close": 0.1857,
          "volume": 47197.0,
          "close_time": 1717718399999,
          "quote_volume": 8820.73,
          "trades": 300,
          "taker_buy_base": 27380.0,
          "taker_buy_quote": 5127.2157
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 0.1856,
          "high": 0.1939,
          "low": 0.1632,
          "close": 0.1743,
          "volume": 528198.0,
          "close_time": 1717804799999,
          "quote_volume": 97637.6005,
          "trades": 737,
          "taker_buy_base": 152325.0,
          "taker_buy_quote": 27510.07
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 0.1746,
          "high": 0.1763,
          "low": 0.1634,
          "close": 0.1664,
          "volume": 273343.0,
          "close_time": 1717891199999,
          "quote_volume": 46317.0265,
          "trades": 672,
          "taker_buy_base": 142406.0,
          "taker_buy_quote": 24257.7074
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 0.1666,
          "high": 0.1713,
          "low": 0.1659,
          "close": 0.1703,
          "volume": 82062.0,
          "close_time": 1717977599999,
          "quote_volume": 13849.3742,
          "trades": 123,
          "taker_buy_base": 48123.0,
          "taker_buy_quote": 8122.2751
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 0.1703,
          "high": 0.1716,
          "low": 0.1651,
          "close": 0.1662,
          "volume": 321485.0,
          "close_time": 1718063999999,
          "quote_volume": 54197.8765,
          "trades": 926,
          "taker_buy_base": 217268.0,
          "taker_buy_quote": 36687.1471
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 0.1669,
          "high": 0.1676,
          "low": 0.1551,
          "close": 0.1593,
          "volume": 231560.0,
          "close_time": 1718150399999,
          "quote_volume": 37343.9678,
          "trades": 870,
          "taker_buy_base": 103951.0,
          "taker_buy_quote": 16793.7368
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 0.1577,
          "high": 0.1693,
          "low": 0.1553,
          "close": 0.1668,
          "volume": 257580.0,
          "close_time": 1718236799999,
          "quote_volume": 42136.7786,
          "trades": 773,
          "taker_buy_base": 127025.0,
          "taker_buy_quote": 20858.195
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 0.1659,
          "high": 0.1659,
          "low": 0.1556,
          "close": 0.1556,
          "volume": 190732.0,
          "close_time": 1718323199999,
          "quote_volume": 30420.9454,
          "trades": 679,
          "taker_buy_base": 32351.0,
          "taker_buy_quote": 5202.4118
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 0.1556,
          "high": 0.1589,
          "low": 0.1481,
          "close": 0.1514,
          "volume": 132365.0,
          "close_time": 1718409599999,
          "quote_volume": 20251.2561,
          "trades": 409,
          "taker_buy_base": 69433.0,
          "taker_buy_quote": 10639.3815
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 0.1509,
          "high": 0.1546,
          "low": 0.1503,
          "close": 0.152,
          "volume": 53019.0,
          "close_time": 1718495999999,
          "quote_volume": 8121.9108,
          "trades": 268,
          "taker_buy_base": 24998.0,
          "taker_buy_quote": 3830.1094
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 0.1523,
          "high": 0.1558,
          "low": 0.1506,
          "close": 0.1553,
          "volume": 62572.0,
          "close_time": 1718582399999,
          "quote_volume": 9646.6776,
          "trades": 371,
          "taker_buy_base": 29674.0,
          "taker_buy_quote": 4567.7236
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 0.1551,
          "high": 0.1551,
          "low": 0.1411,
          "close": 0.1448,
          "volume": 121454.0,
          "close_time": 1718668799999,
          "quote_volume": 17888.4048,
          "trades": 309,
          "taker_buy_base": 43136.0,
          "taker_buy_quote": 6385.025
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 0.1443,
          "high": 0.1443,
          "low": 0.1284,
          "close": 0.1335,
          "volume": 809829.0,
          "close_time": 1718755199999,
          "quote_volume": 108430.3855,
          "trades": 3716,
          "taker_buy_base": 70294.0,
          "taker_buy_quote": 9286.4493
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 0.1348,
          "high": 0.1407,
          "low": 0.1348,
          "close": 0.1377,
          "volume": 181808.0,
          "close_time": 1718841599999,
          "quote_volume": 25160.4224,
          "trades": 654,
          "taker_buy_base": 96838.0,
          "taker_buy_quote": 13425.7021
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 0.1382,
          "high": 0.145,
          "low": 0.1377,
          "close": 0.1384,
          "volume": 216422.0,
          "close_time": 1718927999999,
          "quote_volume": 30685.7199,
          "trades": 875,
          "taker_buy_base": 98969.0,
          "taker_buy_quote": 14097.6023
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 0.1377,
          "high": 0.1429,
          "low": 0.1363,
          "close": 0.139,
          "volume": 156046.0,
          "close_time": 1719014399999,
          "quote_volume": 21689.3277,
          "trades": 431,
          "taker_buy_base": 72692.0,
          "taker_buy_quote": 10110.4513
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 0.1378,
          "high": 0.1388,
          "low": 0.1329,
          "close": 0.1347,
          "volume": 67345.0,
          "close_time": 1719100799999,
          "quote_volume": 9146.7968,
          "trades": 145,
          "taker_buy_base": 21807.0,
          "taker_buy_quote": 2958.51
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 0.1354,
          "high": 0.1372,
          "low": 0.1313,
          "close": 0.1324,
          "volume": 192934.0,
          "close_time": 1719187199999,
          "quote_volume": 25783.0976,
          "trades": 355,
          "taker_buy_base": 151928.0,
          "taker_buy_quote": 20313.5185
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 0.1331,
          "high": 0.1347,
          "low": 0.1258,
          "close": 0.1347,
          "volume": 422433.0,
          "close_time": 1719273599999,
          "quote_volume": 55543.1669,
          "trades": 1060,
          "taker_buy_base": 200201.0,
          "taker_buy_quote": 26255.3154
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 0.1348,
          "high": 0.1427,
          "low": 0.1344,
          "close": 0.1414,
          "volume": 90205.0,
          "close_time": 1719359999999,
          "quote_volume": 12505.5763,
          "trades": 214,
          "taker_buy_base": 35215.0,
          "taker_buy_quote": 4889.3739
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 0.1422,
          "high": 0.1675,
          "low": 0.1389,
          "close": 0.1406,
          "volume": 133097.0,
          "close_time": 1719446399999,
          "quote_volume": 18830.8866,
          "trades": 258,
          "taker_buy_base": 51712.0,
          "taker_buy_quote": 7396.5612
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 0.1403,
          "high": 0.1439,
          "low": 0.1372,
          "close": 0.1424,
          "volume": 248745.0,
          "close_time": 1719532799999,
          "quote_volume": 34695.3642,
          "trades": 277,
          "taker_buy_base": 108736.0,
          "taker_buy_quote": 15180.3076
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 0.1424,
          "high": 0.158,
          "low": 0.1397,
          "close": 0.1397,
          "volume": 177775.0,
          "close_time": 1719619199999,
          "quote_volume": 25458.4354,
          "trades": 599,
          "taker_buy_base": 56298.0,
          "taker_buy_quote": 8196.2241
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 0.1405,
          "high": 0.1422,
          "low": 0.139,
          "close": 0.139,
          "volume": 27759.0,
          "close_time": 1719705599999,
          "quote_volume": 3899.8418,
          "trades": 82,
          "taker_buy_base": 18365.0,
          "taker_buy_quote": 2579.7819
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 0.139,
          "high": 0.1447,
          "low": 0.137,
          "close": 0.1436,
          "volume": 78293.0,
          "close_time": 1719791999999,
          "quote_volume": 11012.1354,
          "trades": 261,
          "taker_buy_base": 38431.0,
          "taker_buy_quote": 5420.9905
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 0.1463,
          "high": 0.1486,
          "low": 0.1444,
          "close": 0.1469,
          "volume": 57422.0,
          "close_time": 1719878399999,
          "quote_volume": 8431.3982,
          "trades": 150,
          "taker_buy_base": 17439.0,
          "taker_buy_quote": 2563.9466
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 0.1469,
          "high": 0.1513,
          "low": 0.1464,
          "close": 0.1497,
          "volume": 67908.0,
          "close_time": 1719964799999,
          "quote_volume": 10136.4597,
          "trades": 265,
          "taker_buy_base": 25948.0,
          "taker_buy_quote": 3884.7176
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 0.1499,
          "high": 0.1501,
          "low": 0.1413,
          "close": 0.1425,
          "volume": 186312.0,
          "close_time": 1720051199999,
          "quote_volume": 26967.0988,
          "trades": 559,
          "taker_buy_base": 82198.0,
          "taker_buy_quote": 11919.8118
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 0.1423,
          "high": 0.1435,
          "low": 0.1312,
          "close": 0.1314,
          "volume": 313140.0,
          "close_time": 1720137599999,
          "quote_volume": 42561.3797,
          "trades": 730,
          "taker_buy_base": 75208.0,
          "taker_buy_quote": 10226.23
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 0.13,
          "high": 0.1336,
          "low": 0.1152,
          "close": 0.1307,
          "volume": 1028287.0,
          "close_time": 1720223999999,
          "quote_volume": 125529.092,
          "trades": 2247,
          "taker_buy_base": 342694.0,
          "taker_buy_quote": 41785.3758
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 0.1314,
          "high": 0.1394,
          "low": 0.129,
          "close": 0.1388,
          "volume": 180508.0,
          "close_time": 1720310399999,
          "quote_volume": 24068.6731,
          "trades": 485,
          "taker_buy_base": 53352.0,
          "taker_buy_quote": 7132.3341
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 0.1377,
          "high": 0.138,
          "low": 0.1266,
          "close": 0.1266,
          "volume": 150770.0,
          "close_time": 1720396799999,
          "quote_volume": 19908.9937,
          "trades": 302,
          "taker_buy_base": 42549.0,
          "taker_buy_quote": 5612.4286
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 0.1258,
          "high": 0.1378,
          "low": 0.122,
          "close": 0.1342,
          "volume": 372712.0,
          "close_time": 1720483199999,
          "quote_volume": 49140.4159,
          "trades": 547,
          "taker_buy_base": 198323.0,
          "taker_buy_quote": 26280.2106
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 0.1358,
          "high": 0.1423,
          "low": 0.1329,
          "close": 0.1389,
          "volume": 93209.0,
          "close_time": 1720569599999,
          "quote_volume": 12891.6188,
          "trades": 174,
          "taker_buy_base": 59824.0,
          "taker_buy_quote": 8290.6266
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 0.1394,
          "high": 0.1425,
          "low": 0.1369,
          "close": 0.1396,
          "volume": 155450.0,
          "close_time": 1720655999999,
          "quote_volume": 21538.6578,
          "trades": 403,
          "taker_buy_base": 48770.0,
          "taker_buy_quote": 6777.5939
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 0.1398,
          "high": 0.145,
          "low": 0.1371,
          "close": 0.1371,
          "volume": 128540.0,
          "close_time": 1720742399999,
          "quote_volume": 18077.2142,
          "trades": 332,
          "taker_buy_base": 65232.0,
          "taker_buy_quote": 9219.5623
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 0.1372,
          "high": 0.139,
          "low": 0.1337,
          "close": 0.1378,
          "volume": 146227.0,
          "close_time": 1720828799999,
          "quote_volume": 20047.2086,
          "trades": 372,
          "taker_buy_base": 57095.0,
          "taker_buy_quote": 7832.1167
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 0.1384,
          "high": 0.1447,
          "low": 0.1383,
          "close": 0.1435,
          "volume": 149141.0,
          "close_time": 1720915199999,
          "quote_volume": 21219.3836,
          "trades": 450,
          "taker_buy_base": 72400.0,
          "taker_buy_quote": 10332.3729
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 0.1449,
          "high": 0.1536,
          "low": 0.1447,
          "close": 0.1528,
          "volume": 125309.0,
          "close_time": 1721001599999,
          "quote_volume": 18691.7176,
          "trades": 348,
          "taker_buy_base": 61743.0,
          "taker_buy_quote": 9233.2233
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 0.1525,
          "high": 0.1598,
          "low": 0.1525,
          "close": 0.158,
          "volume": 209301.0,
          "close_time": 1721087999999,
          "quote_volume": 32843.0666,
          "trades": 476,
          "taker_buy_base": 74153.0,
          "taker_buy_quote": 11695.7791
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 0.1577,
          "high": 0.1649,
          "low": 0.1535,
          "close": 0.1588,
          "volume": 251298.0,
          "close_time": 1721174399999,
          "quote_volume": 40019.2948,
          "trades": 558,
          "taker_buy_base": 135507.0,
          "taker_buy_quote": 21634.3505
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 0.159,
          "high": 0.1629,
          "low": 0.1553,
          "close": 0.1558,
          "volume": 308202.0,
          "close_time": 1721260799999,
          "quote_volume": 49212.8751,
          "trades": 1072,
          "taker_buy_base": 205125.0,
          "taker_buy_quote": 32814.3402
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 0.1566,
          "high": 0.1571,
          "low": 0.1496,
          "close": 0.1527,
          "volume": 148273.0,
          "close_time": 1721347199999,
          "quote_volume": 22833.8404,
          "trades": 415,
          "taker_buy_base": 73949.0,
          "taker_buy_quote": 11381.3929
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 0.1519,
          "high": 0.1599,
          "low": 0.1496,
          "close": 0.1583,
          "volume": 269537.0,
          "close_time": 1721433599999,
          "quote_volume": 42164.1475,
          "trades": 392,
          "taker_buy_base": 142773.0,
          "taker_buy_quote": 22401.5491
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 0.1578,
          "high": 0.1617,
          "low": 0.1568,
          "close": 0.1576,
          "volume": 115467.0,
          "close_time": 1721519999999,
          "quote_volume": 18422.6117,
          "trades": 414,
          "taker_buy_base": 51381.0,
          "taker_buy_quote": 8228.3956
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 0.1586,
          "high": 0.1607,
          "low": 0.1511,
          "close": 0.1604,
          "volume": 512775.0,
          "close_time": 1721606399999,
          "quote_volume": 80689.7317,
          "trades": 1569,
          "taker_buy_base": 199230.0,
          "taker_buy_quote": 31309.9509
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 0.1597,
          "high": 0.1597,
          "low": 0.1508,
          "close": 0.151,
          "volume": 172282.0,
          "close_time": 1721692799999,
          "quote_volume": 26657.649,
          "trades": 460,
          "taker_buy_base": 73482.0,
          "taker_buy_quote": 11450.8892
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 0.1518,
          "high": 0.1526,
          "low": 0.1421,
          "close": 0.1434,
          "volume": 152911.0,
          "close_time": 1721779199999,
          "quote_volume": 22465.5075,
          "trades": 469,
          "taker_buy_base": 54507.0,
          "taker_buy_quote": 7997.7015
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 0.1434,
          "high": 0.1472,
          "low": 0.139,
          "close": 0.1393,
          "volume": 179708.0,
          "close_time": 1721865599999,
          "quote_volume": 25755.1102,
          "trades": 397,
          "taker_buy_base": 69296.0,
          "taker_buy_quote": 9963.8752
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 0.1398,
          "high": 0.1399,
          "low": 0.1331,
          "close": 0.1367,
          "volume": 216131.0,
          "close_time": 1721951999999,
          "quote_volume": 29463.2529,
          "trades": 347,
          "taker_buy_base": 62450.0,
          "taker_buy_quote": 8510.8418
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 0.1372,
          "high": 0.1431,
          "low": 0.1371,
          "close": 0.1427,
          "volume": 147283.0,
          "close_time": 1722038399999,
          "quote_volume": 20791.4959,
          "trades": 212,
          "taker_buy_base": 64501.0,
          "taker_buy_quote": 9123.4176
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 0.1431,
          "high": 0.1462,
          "low": 0.1409,
          "close": 0.1428,
          "volume": 176457.0,
          "close_time": 1722124799999,
          "quote_volume": 25258.7617,
          "trades": 326,
          "taker_buy_base": 84996.0,
          "taker_buy_quote": 12159.8298
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 0.1425,
          "high": 0.1429,
          "low": 0.1377,
          "close": 0.1389,
          "volume": 486861.0,
          "close_time": 1722211199999,
          "quote_volume": 68319.3468,
          "trades": 535,
          "taker_buy_base": 142747.0,
          "taker_buy_quote": 19915.8375
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 0.1393,
          "high": 0.145,
          "low": 0.1387,
          "close": 0.1392,
          "volume": 699882.0,
          "close_time": 1722297599999,
          "quote_volume": 100224.1873,
          "trades": 398,
          "taker_buy_base": 367560.0,
          "taker_buy_quote": 52305.0836
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 0.1387,
          "high": 0.1433,
          "low": 0.1356,
          "close": 0.1382,
          "volume": 62710.0,
          "close_time": 1722383999999,
          "quote_volume": 8789.7317,
          "trades": 135,
          "taker_buy_base": 38616.0,
          "taker_buy_quote": 5412.5606
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 0.138,
          "high": 0.1418,
          "low": 0.1359,
          "close": 0.1363,
          "volume": 252250.0,
          "close_time": 1722470399999,
          "quote_volume": 35211.1885,
          "trades": 368,
          "taker_buy_base": 155401.0,
          "taker_buy_quote": 21668.1882
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 0.1365,
          "high": 0.1365,
          "low": 0.1254,
          "close": 0.1345,
          "volume": 172545.0,
          "close_time": 1722556799999,
          "quote_volume": 22786.75,
          "trades": 473,
          "taker_buy_base": 59572.0,
          "taker_buy_quote": 7892.9247
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 0.135,
          "high": 0.135,
          "low": 0.1234,
          "close": 0.1244,
          "volume": 155783.0,
          "close_time": 1722643199999,
          "quote_volume": 19875.9805,
          "trades": 323,
          "taker_buy_base": 56612.0,
          "taker_buy_quote": 7273.1041
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 0.1246,
          "high": 0.1261,
          "low": 0.1169,
          "close": 0.1207,
          "volume": 227926.0,
          "close_time": 1722729599999,
          "quote_volume": 27665.0484,
          "trades": 451,
          "taker_buy_base": 76918.0,
          "taker_buy_quote": 9328.0788
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 0.1204,
          "high": 0.1224,
          "low": 0.1095,
          "close": 0.1151,
          "volume": 416900.0,
          "close_time": 1722815999999,
          "quote_volume": 48742.0405,
          "trades": 728,
          "taker_buy_base": 235517.0,
          "taker_buy_quote": 27642.934
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 0.1143,
          "high": 0.1161,
          "low": 0.0945,
          "close": 0.1108,
          "volume": 1559897.0,
          "close_time": 1722902399999,
          "quote_volume": 160010.2021,
          "trades": 1673,
          "taker_buy_base": 540585.0,
          "taker_buy_quote": 55667.2918
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 0.1101,
          "high": 0.1161,
          "low": 0.1096,
          "close": 0.1122,
          "volume": 796119.0,
          "close_time": 1722988799999,
          "quote_volume": 89937.5272,
          "trades": 812,
          "taker_buy_base": 532047.0,
          "taker_buy_quote": 60086.1424
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 0.1129,
          "high": 0.1172,
          "low": 0.1086,
          "close": 0.1099,
          "volume": 206455.0,
          "close_time": 1723075199999,
          "quote_volume": 23276.489,
          "trades": 562,
          "taker_buy_base": 81558.0,
          "taker_buy_quote": 9236.3682
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 0.1097,
          "high": 0.1227,
          "low": 0.1076,
          "close": 0.1223,
          "volume": 234849.0,
          "close_time": 1723161599999,
          "quote_volume": 26814.4683,
          "trades": 382,
          "taker_buy_base": 115379.0,
          "taker_buy_quote": 13237.7333
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 0.1219,
          "high": 0.122,
          "low": 0.1182,
          "close": 0.1202,
          "volume": 372950.0,
          "close_time": 1723247999999,
          "quote_volume": 44885.5225,
          "trades": 876,
          "taker_buy_base": 202130.0,
          "taker_buy_quote": 24339.6314
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 0.1191,
          "high": 0.1226,
          "low": 0.1181,
          "close": 0.1212,
          "volume": 115411.0,
          "close_time": 1723334399999,
          "quote_volume": 13985.0452,
          "trades": 339,
          "taker_buy_base": 79968.0,
          "taker_buy_quote": 9714.53
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 0.1209,
          "high": 0.1234,
          "low": 0.1152,
          "close": 0.1152,
          "volume": 106731.0,
          "close_time": 1723420799999,
          "quote_volume": 12740.9688,
          "trades": 308,
          "taker_buy_base": 39613.0,
          "taker_buy_quote": 4710.4453
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 0.1164,
          "high": 0.1208,
          "low": 0.1151,
          "close": 0.1198,
          "volume": 101230.0,
          "close_time": 1723507199999,
          "quote_volume": 12006.135,
          "trades": 282,
          "taker_buy_base": 53537.0,
          "taker_buy_quote": 6342.7309
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 0.1201,
          "high": 0.122,
          "low": 0.1158,
          "close": 0.1208,
          "volume": 159591.0,
          "close_time": 1723593599999,
          "quote_volume": 19055.6263,
          "trades": 414,
          "taker_buy_base": 68050.0,
          "taker_buy_quote": 8140.113
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 0.1202,
          "high": 0.1221,
          "low": 0.1171,
          "close": 0.1196,
          "volume": 235599.0,
          "close_time": 1723679999999,
          "quote_volume": 28266.8247,
          "trades": 507,
          "taker_buy_base": 84622.0,
          "taker_buy_quote": 10157.058
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 0.1203,
          "high": 0.1239,
          "low": 0.115,
          "close": 0.1166,
          "volume": 233085.0,
          "close_time": 1723766399999,
          "quote_volume": 27671.1093,
          "trades": 216,
          "taker_buy_base": 118497.0,
          "taker_buy_quote": 14114.9768
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 0.1159,
          "high": 0.1221,
          "low": 0.1135,
          "close": 0.1159,
          "volume": 342086.0,
          "close_time": 1723852799999,
          "quote_volume": 39979.2658,
          "trades": 328,
          "taker_buy_base": 193525.0,
          "taker_buy_quote": 22693.9463
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 0.1152,
          "high": 0.1187,
          "low": 0.1149,
          "close": 0.1179,
          "volume": 208141.0,
          "close_time": 1723939199999,
          "quote_volume": 24243.3994,
          "trades": 239,
          "taker_buy_base": 115095.0,
          "taker_buy_quote": 13390.2578
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 0.1184,
          "high": 0.1208,
          "low": 0.117,
          "close": 0.1192,
          "volume": 287269.0,
          "close_time": 1724025599999,
          "quote_volume": 34235.9418,
          "trades": 553,
          "taker_buy_base": 150210.0,
          "taker_buy_quote": 17906.9986
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 0.1178,
          "high": 0.1249,
          "low": 0.1175,
          "close": 0.1237,
          "volume": 1140020.0,
          "close_time": 1724111999999,
          "quote_volume": 137104.5503,
          "trades": 2288,
          "taker_buy_base": 257712.0,
          "taker_buy_quote": 31437.5978
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 0.1241,
          "high": 0.1333,
          "low": 0.1241,
          "close": 0.1279,
          "volume": 4335040.0,
          "close_time": 1724198399999,
          "quote_volume": 553624.3031,
          "trades": 3341,
          "taker_buy_base": 667253.0,
          "taker_buy_quote": 85034.4117
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 0.1281,
          "high": 0.1378,
          "low": 0.1268,
          "close": 0.1348,
          "volume": 774042.0,
          "close_time": 1724284799999,
          "quote_volume": 102389.3488,
          "trades": 1097,
          "taker_buy_base": 372731.0,
          "taker_buy_quote": 49313.6491
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 0.1346,
          "high": 0.1371,
          "low": 0.1344,
          "close": 0.1359,
          "volume": 334803.0,
          "close_time": 1724371199999,
          "quote_volume": 45363.7896,
          "trades": 870,
          "taker_buy_base": 127621.0,
          "taker_buy_quote": 17280.3031
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 0.1367,
          "high": 0.1452,
          "low": 0.1365,
          "close": 0.144,
          "volume": 675486.0,
          "close_time": 1724457599999,
          "quote_volume": 94834.4117,
          "trades": 921,
          "taker_buy_base": 316861.0,
          "taker_buy_quote": 44468.6254
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 0.1443,
          "high": 0.1485,
          "low": 0.1419,
          "close": 0.1464,
          "volume": 633462.0,
          "close_time": 1724543999999,
          "quote_volume": 92192.8199,
          "trades": 854,
          "taker_buy_base": 234361.0,
          "taker_buy_quote": 34031.6952
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 0.1465,
          "high": 0.1468,
          "low": 0.1412,
          "close": 0.1416,
          "volume": 466427.0,
          "close_time": 1724630399999,
          "quote_volume": 66882.3937,
          "trades": 793,
          "taker_buy_base": 183929.0,
          "taker_buy_quote": 26377.3232
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 0.1419,
          "high": 0.1427,
          "low": 0.1341,
          "close": 0.1348,
          "volume": 600827.0,
          "close_time": 1724716799999,
          "quote_volume": 83279.8514,
          "trades": 1323,
          "taker_buy_base": 274597.0,
          "taker_buy_quote": 38038.8702
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 0.1347,
          "high": 0.1364,
          "low": 0.1255,
          "close": 0.1284,
          "volume": 514584.0,
          "close_time": 1724803199999,
          "quote_volume": 68235.3472,
          "trades": 1118,
          "taker_buy_base": 246760.0,
          "taker_buy_quote": 32761.2484
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 0.1278,
          "high": 0.1314,
          "low": 0.1249,
          "close": 0.1272,
          "volume": 596734.0,
          "close_time": 1724889599999,
          "quote_volume": 76538.4839,
          "trades": 1259,
          "taker_buy_base": 337033.0,
          "taker_buy_quote": 43240.7176
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 0.127,
          "high": 0.1327,
          "low": 0.1258,
          "close": 0.1262,
          "volume": 565112.0,
          "close_time": 1724975999999,
          "quote_volume": 72825.9176,
          "trades": 1709,
          "taker_buy_base": 302666.0,
          "taker_buy_quote": 38968.9794
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 0.1267,
          "high": 0.1291,
          "low": 0.1217,
          "close": 0.1288,
          "volume": 434190.0,
          "close_time": 1725062399999,
          "quote_volume": 54934.1719,
          "trades": 612,
          "taker_buy_base": 232951.0,
          "taker_buy_quote": 29558.5395
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 0.1284,
          "high": 0.1291,
          "low": 0.1233,
          "close": 0.1233,
          "volume": 261607.0,
          "close_time": 1725148799999,
          "quote_volume": 32923.0387,
          "trades": 314,
          "taker_buy_base": 132873.0,
          "taker_buy_quote": 16699.6105
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 0.1232,
          "high": 0.1235,
          "low": 0.1176,
          "close": 0.1184,
          "volume": 379937.0,
          "close_time": 1725235199999,
          "quote_volume": 46028.0754,
          "trades": 549,
          "taker_buy_base": 170059.0,
          "taker_buy_quote": 20543.8618
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 0.1183,
          "high": 0.1259,
          "low": 0.1179,
          "close": 0.1258,
          "volume": 303091.0,
          "close_time": 1725321599999,
          "quote_volume": 36986.0603,
          "trades": 428,
          "taker_buy_base": 141414.0,
          "taker_buy_quote": 17271.8237
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 0.1253,
          "high": 0.127,
          "low": 0.1192,
          "close": 0.1192,
          "volume": 468998.0,
          "close_time": 1725407999999,
          "quote_volume": 57476.518,
          "trades": 376,
          "taker_buy_base": 196760.0,
          "taker_buy_quote": 24097.4144
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 0.1193,
          "high": 0.1245,
          "low": 0.1143,
          "close": 0.1223,
          "volume": 436589.0,
          "close_time": 1725494399999,
          "quote_volume": 51951.1357,
          "trades": 537,
          "taker_buy_base": 193158.0,
          "taker_buy_quote": 23077.2541
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 0.1223,
          "high": 0.1223,
          "low": 0.1161,
          "close": 0.1177,
          "volume": 509201.0,
          "close_time": 1725580799999,
          "quote_volume": 60165.6361,
          "trades": 688,
          "taker_buy_base": 198878.0,
          "taker_buy_quote": 23501.139
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 0.1175,
          "high": 0.1211,
          "low": 0.1115,
          "close": 0.1162,
          "volume": 733532.0,
          "close_time": 1725667199999,
          "quote_volume": 85391.5903,
          "trades": 1008,
          "taker_buy_base": 409292.0,
          "taker_buy_quote": 47605.0415
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 0.1162,
          "high": 0.1224,
          "low": 0.1155,
          "close": 0.1205,
          "volume": 460970.0,
          "close_time": 1725753599999,
          "quote_volume": 55432.3029,
          "trades": 560,
          "taker_buy_base": 189742.0,
          "taker_buy_quote": 22812.1458
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 0.1213,
          "high": 0.1269,
          "low": 0.1207,
          "close": 0.1256,
          "volume": 633463.0,
          "close_time": 1725839999999,
          "quote_volume": 78778.8233,
          "trades": 782,
          "taker_buy_base": 309040.0,
          "taker_buy_quote": 38458.3088
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 0.1252,
          "high": 0.133,
          "low": 0.1241,
          "close": 0.1284,
          "volume": 556918.0,
          "close_time": 1725926399999,
          "quote_volume": 70843.2469,
          "trades": 662,
          "taker_buy_base": 337299.0,
          "taker_buy_quote": 42900.2764
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 0.1279,
          "high": 0.1297,
          "low": 0.1259,
          "close": 0.1297,
          "volume": 195672.0,
          "close_time": 1726012799999,
          "quote_volume": 24916.289,
          "trades": 564,
          "taker_buy_base": 111917.0,
          "taker_buy_quote": 14259.7183
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 0.1294,
          "high": 0.1294,
          "low": 0.1226,
          "close": 0.1277,
          "volume": 271341.0,
          "close_time": 1726099199999,
          "quote_volume": 34097.9522,
          "trades": 416,
          "taker_buy_base": 166064.0,
          "taker_buy_quote": 20865.399
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 0.1273,
          "high": 0.1305,
          "low": 0.1266,
          "close": 0.1302,
          "volume": 221345.0,
          "close_time": 1726185599999,
          "quote_volume": 28436.6378,
          "trades": 387,
          "taker_buy_base": 100893.0,
          "taker_buy_quote": 12947.774
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 0.1302,
          "high": 0.135,
          "low": 0.1272,
          "close": 0.1331,
          "volume": 428729.0,
          "close_time": 1726271999999,
          "quote_volume": 56040.6518,
          "trades": 976,
          "taker_buy_base": 250271.0,
          "taker_buy_quote": 32664.2307
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 0.1331,
          "high": 0.1337,
          "low": 0.1305,
          "close": 0.1311,
          "volume": 279508.0,
          "close_time": 1726358399999,
          "quote_volume": 36793.0137,
          "trades": 660,
          "taker_buy_base": 120421.0,
          "taker_buy_quote": 15839.3949
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 0.1312,
          "high": 0.132,
          "low": 0.126,
          "close": 0.1267,
          "volume": 286650.0,
          "close_time": 1726444799999,
          "quote_volume": 37185.6443,
          "trades": 555,
          "taker_buy_base": 176665.0,
          "taker_buy_quote": 22906.0074
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 0.1263,
          "high": 0.128,
          "low": 0.1223,
          "close": 0.1243,
          "volume": 370110.0,
          "close_time": 1726531199999,
          "quote_volume": 46247.4789,
          "trades": 460,
          "taker_buy_base": 199437.0,
          "taker_buy_quote": 24912.6914
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 0.1234,
          "high": 0.1273,
          "low": 0.1222,
          "close": 0.124,
          "volume": 362166.0,
          "close_time": 1726617599999,
          "quote_volume": 45301.1562,
          "trades": 355,
          "taker_buy_base": 236239.0,
          "taker_buy_quote": 29550.2877
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 0.1241,
          "high": 0.1279,
          "low": 0.1195,
          "close": 0.1279,
          "volume": 399500.0,
          "close_time": 1726703999999,
          "quote_volume": 48944.9155,
          "trades": 681,
          "taker_buy_base": 234028.0,
          "taker_buy_quote": 28719.6186
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 0.128,
          "high": 0.1334,
          "low": 0.128,
          "close": 0.1314,
          "volume": 584895.0,
          "close_time": 1726790399999,
          "quote_volume": 76832.7249,
          "trades": 670,
          "taker_buy_base": 311461.0,
          "taker_buy_quote": 40894.2418
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 0.1318,
          "high": 0.1354,
          "low": 0.1306,
          "close": 0.1329,
          "volume": 541685.0,
          "close_time": 1726876799999,
          "quote_volume": 72159.5567,
          "trades": 509,
          "taker_buy_base": 328357.0,
          "taker_buy_quote": 43733.4516
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 0.133,
          "high": 0.1366,
          "low": 0.1321,
          "close": 0.1363,
          "volume": 529607.0,
          "close_time": 1726963199999,
          "quote_volume": 71377.2012,
          "trades": 450,
          "taker_buy_base": 271498.0,
          "taker_buy_quote": 36620.5891
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 0.1365,
          "high": 0.1365,
          "low": 0.1296,
          "close": 0.1322,
          "volume": 704350.0,
          "close_time": 1727049599999,
          "quote_volume": 93115.12,
          "trades": 409,
          "taker_buy_base": 168550.0,
          "taker_buy_quote": 22454.7975
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 0.1316,
          "high": 0.1354,
          "low": 0.1298,
          "close": 0.1342,
          "volume": 674887.0,
          "close_time": 1727135999999,
          "quote_volume": 90505.6344,
          "trades": 851,
          "taker_buy_base": 295366.0,
          "taker_buy_quote": 39547.7448
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 0.1343,
          "high": 0.1399,
          "low": 0.1315,
          "close": 0.1386,
          "volume": 443525.0,
          "close_time": 1727222399999,
          "quote_volume": 59984.8165,
          "trades": 862,
          "taker_buy_base": 227304.0,
          "taker_buy_quote": 30839.1117
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 0.1385,
          "high": 0.1427,
          "low": 0.1367,
          "close": 0.1373,
          "volume": 648072.0,
          "close_time": 1727308799999,
          "quote_volume": 90743.0427,
          "trades": 1114,
          "taker_buy_base": 338860.0,
          "taker_buy_quote": 47550.3204
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 0.1377,
          "high": 0.144,
          "low": 0.1348,
          "close": 0.1435,
          "volume": 887870.0,
          "close_time": 1727395199999,
          "quote_volume": 125703.7433,
          "trades": 1050,
          "taker_buy_base": 397810.0,
          "taker_buy_quote": 56439.1585
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 0.1434,
          "high": 0.147,
          "low": 0.1429,
          "close": 0.1442,
          "volume": 622100.0,
          "close_time": 1727481599999,
          "quote_volume": 90214.9349,
          "trades": 1306,
          "taker_buy_base": 317413.0,
          "taker_buy_quote": 45970.5865
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 0.1443,
          "high": 0.145,
          "low": 0.1396,
          "close": 0.1413,
          "volume": 864728.0,
          "close_time": 1727567999999,
          "quote_volume": 122095.0237,
          "trades": 2341,
          "taker_buy_base": 332009.0,
          "taker_buy_quote": 46860.6016
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 0.1406,
          "high": 0.1435,
          "low": 0.1388,
          "close": 0.1414,
          "volume": 435276.0,
          "close_time": 1727654399999,
          "quote_volume": 61331.1836,
          "trades": 947,
          "taker_buy_base": 246944.0,
          "taker_buy_quote": 34767.2447
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 0.1412,
          "high": 0.1414,
          "low": 0.1333,
          "close": 0.1341,
          "volume": 749916.0,
          "close_time": 1727740799999,
          "quote_volume": 102631.3887,
          "trades": 973,
          "taker_buy_base": 310515.0,
          "taker_buy_quote": 42547.719
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 0.1338,
          "high": 0.1371,
          "low": 0.1212,
          "close": 0.1248,
          "volume": 1404373.0,
          "close_time": 1727827199999,
          "quote_volume": 180540.092,
          "trades": 1684,
          "taker_buy_base": 656452.0,
          "taker_buy_quote": 84220.119
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 0.1246,
          "high": 0.1285,
          "low": 0.1193,
          "close": 0.1213,
          "volume": 961802.0,
          "close_time": 1727913599999,
          "quote_volume": 119037.4351,
          "trades": 927,
          "taker_buy_base": 461468.0,
          "taker_buy_quote": 56908.8981
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 0.1211,
          "high": 0.1244,
          "low": 0.1188,
          "close": 0.1219,
          "volume": 940876.0,
          "close_time": 1727999999999,
          "quote_volume": 114418.0508,
          "trades": 777,
          "taker_buy_base": 552659.0,
          "taker_buy_quote": 67161.3082
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 0.1222,
          "high": 0.1278,
          "low": 0.1214,
          "close": 0.1256,
          "volume": 802037.0,
          "close_time": 1728086399999,
          "quote_volume": 99968.5375,
          "trades": 695,
          "taker_buy_base": 400176.0,
          "taker_buy_quote": 49862.4673
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 0.1261,
          "high": 0.1277,
          "low": 0.1236,
          "close": 0.1259,
          "volume": 296263.0,
          "close_time": 1728172799999,
          "quote_volume": 37329.4973,
          "trades": 346,
          "taker_buy_base": 145166.0,
          "taker_buy_quote": 18303.0423
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 0.1258,
          "high": 0.128,
          "low": 0.1249,
          "close": 0.1264,
          "volume": 352444.0,
          "close_time": 1728259199999,
          "quote_volume": 44586.1103,
          "trades": 323,
          "taker_buy_base": 197063.0,
          "taker_buy_quote": 24924.0531
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 0.1268,
          "high": 0.1297,
          "low": 0.1244,
          "close": 0.1244,
          "volume": 1460648.0,
          "close_time": 1728345599999,
          "quote_volume": 186934.1687,
          "trades": 958,
          "taker_buy_base": 1053673.0,
          "taker_buy_quote": 134925.8067
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 0.125,
          "high": 0.1263,
          "low": 0.1203,
          "close": 0.1211,
          "volume": 760187.0,
          "close_time": 1728431999999,
          "quote_volume": 92956.7174,
          "trades": 674,
          "taker_buy_base": 441450.0,
          "taker_buy_quote": 53846.9909
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 0.1211,
          "high": 0.124,
          "low": 0.1177,
          "close": 0.1187,
          "volume": 716075.0,
          "close_time": 1728518399999,
          "quote_volume": 86324.5048,
          "trades": 606,
          "taker_buy_base": 411599.0,
          "taker_buy_quote": 49733.7539
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 0.1186,
          "high": 0.1205,
          "low": 0.1154,
          "close": 0.1183,
          "volume": 767991.0,
          "close_time": 1728604799999,
          "quote_volume": 90294.0014,
          "trades": 758,
          "taker_buy_base": 315560.0,
          "taker_buy_quote": 37213.0967
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 0.1184,
          "high": 0.1243,
          "low": 0.118,
          "close": 0.1213,
          "volume": 683895.0,
          "close_time": 1728691199999,
          "quote_volume": 82470.4824,
          "trades": 527,
          "taker_buy_base": 453329.0,
          "taker_buy_quote": 54765.1241
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 0.1214,
          "high": 0.1261,
          "low": 0.1206,
          "close": 0.1217,
          "volume": 402004.0,
          "close_time": 1728777599999,
          "quote_volume": 49264.5235,
          "trades": 377,
          "taker_buy_base": 226221.0,
          "taker_buy_quote": 27758.3987
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 0.1218,
          "high": 0.1228,
          "low": 0.1189,
          "close": 0.1209,
          "volume": 322870.0,
          "close_time": 1728863999999,
          "quote_volume": 39011.9007,
          "trades": 396,
          "taker_buy_base": 187395.0,
          "taker_buy_quote": 22656.3543
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 0.1204,
          "high": 0.1273,
          "low": 0.1197,
          "close": 0.1267,
          "volume": 759612.0,
          "close_time": 1728950399999,
          "quote_volume": 94987.6058,
          "trades": 654,
          "taker_buy_base": 381947.0,
          "taker_buy_quote": 47823.8995
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 0.1266,
          "high": 0.1286,
          "low": 0.1225,
          "close": 0.1257,
          "volume": 802502.0,
          "close_time": 1729036799999,
          "quote_volume": 101041.8752,
          "trades": 747,
          "taker_buy_base": 390115.0,
          "taker_buy_quote": 49191.7852
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 0.1259,
          "high": 0.126,
          "low": 0.1223,
          "close": 0.123,
          "volume": 484972.0,
          "close_time": 1729123199999,
          "quote_volume": 59965.0466,
          "trades": 418,
          "taker_buy_base": 254728.0,
          "taker_buy_quote": 31507.6157
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 0.1232,
          "high": 0.1238,
          "low": 0.1174,
          "close": 0.1196,
          "volume": 987088.0,
          "close_time": 1729209599999,
          "quote_volume": 118354.1314,
          "trades": 765,
          "taker_buy_base": 576875.0,
          "taker_buy_quote": 69137.8794
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 0.1195,
          "high": 0.1238,
          "low": 0.1195,
          "close": 0.1232,
          "volume": 445809.0,
          "close_time": 1729295999999,
          "quote_volume": 54409.6422,
          "trades": 456,
          "taker_buy_base": 227259.0,
          "taker_buy_quote": 27751.7884
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 0.1234,
          "high": 0.1271,
          "low": 0.1218,
          "close": 0.1234,
          "volume": 413860.0,
          "close_time": 1729382399999,
          "quote_volume": 51445.7747,
          "trades": 426,
          "taker_buy_base": 238896.0,
          "taker_buy_quote": 29691.6599
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 0.1235,
          "high": 0.1306,
          "low": 0.122,
          "close": 0.1304,
          "volume": 676974.0,
          "close_time": 1729468799999,
          "quote_volume": 86417.8274,
          "trades": 722,
          "taker_buy_base": 359391.0,
          "taker_buy_quote": 45901.4582
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 0.1307,
          "high": 0.1316,
          "low": 0.125,
          "close": 0.1256,
          "volume": 935288.0,
          "close_time": 1729555199999,
          "quote_volume": 119321.9599,
          "trades": 1335,
          "taker_buy_base": 307583.0,
          "taker_buy_quote": 39429.9105
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 0.1258,
          "high": 0.1282,
          "low": 0.1224,
          "close": 0.1242,
          "volume": 1125193.0,
          "close_time": 1729641599999,
          "quote_volume": 139717.1011,
          "trades": 854,
          "taker_buy_base": 577426.0,
          "taker_buy_quote": 72036.5324
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 0.1243,
          "high": 0.1245,
          "low": 0.1178,
          "close": 0.1212,
          "volume": 818629.0,
          "close_time": 1729727999999,
          "quote_volume": 99349.652,
          "trades": 719,
          "taker_buy_base": 320166.0,
          "taker_buy_quote": 38649.5392
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 0.1211,
          "high": 0.1231,
          "low": 0.1197,
          "close": 0.1222,
          "volume": 600772.0,
          "close_time": 1729814399999,
          "quote_volume": 73096.8635,
          "trades": 468,
          "taker_buy_base": 362331.0,
          "taker_buy_quote": 44115.3958
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 0.1221,
          "high": 0.1224,
          "low": 0.1103,
          "close": 0.1143,
          "volume": 799909.0,
          "close_time": 1729900799999,
          "quote_volume": 93180.9151,
          "trades": 957,
          "taker_buy_base": 348613.0,
          "taker_buy_quote": 40519.8121
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 0.1138,
          "high": 0.1153,
          "low": 0.1114,
          "close": 0.1144,
          "volume": 856351.0,
          "close_time": 1729987199999,
          "quote_volume": 97186.3758,
          "trades": 883,
          "taker_buy_base": 456266.0,
          "taker_buy_quote": 51738.179
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 0.1144,
          "high": 0.1168,
          "low": 0.1138,
          "close": 0.116,
          "volume": 299117.0,
          "close_time": 1730073599999,
          "quote_volume": 34469.1825,
          "trades": 481,
          "taker_buy_base": 138382.0,
          "taker_buy_quote": 15995.3582
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 0.116,
          "high": 0.1195,
          "low": 0.1132,
          "close": 0.1182,
          "volume": 1075257.0,
          "close_time": 1730159999999,
          "quote_volume": 124277.9804,
          "trades": 694,
          "taker_buy_base": 561604.0,
          "taker_buy_quote": 64727.4794
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 0.1187,
          "high": 0.1244,
          "low": 0.1185,
          "close": 0.1236,
          "volume": 1457416.0,
          "close_time": 1730246399999,
          "quote_volume": 177517.7652,
          "trades": 1312,
          "taker_buy_base": 359438.0,
          "taker_buy_quote": 43697.1867
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 0.124,
          "high": 0.124,
          "low": 0.1202,
          "close": 0.1208,
          "volume": 1107841.0,
          "close_time": 1730332799999,
          "quote_volume": 134647.9525,
          "trades": 615,
          "taker_buy_base": 335966.0,
          "taker_buy_quote": 40825.7653
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 0.121,
          "high": 0.121,
          "low": 0.1134,
          "close": 0.1141,
          "volume": 992034.0,
          "close_time": 1730419199999,
          "quote_volume": 115686.1639,
          "trades": 751,
          "taker_buy_base": 499471.0,
          "taker_buy_quote": 58222.3406
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 0.1143,
          "high": 0.1175,
          "low": 0.1123,
          "close": 0.1148,
          "volume": 528737.0,
          "close_time": 1730505599999,
          "quote_volume": 60571.3309,
          "trades": 908,
          "taker_buy_base": 222243.0,
          "taker_buy_quote": 25430.6612
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 0.115,
          "high": 0.1172,
          "low": 0.1131,
          "close": 0.1134,
          "volume": 703502.0,
          "close_time": 1730591999999,
          "quote_volume": 81158.7382,
          "trades": 709,
          "taker_buy_base": 356857.0,
          "taker_buy_quote": 41141.9539
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 0.1138,
          "high": 0.1141,
          "low": 0.1057,
          "close": 0.1095,
          "volume": 1527908.0,
          "close_time": 1730678399999,
          "quote_volume": 166981.7385,
          "trades": 1861,
          "taker_buy_base": 595974.0,
          "taker_buy_quote": 65042.9897
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 0.1095,
          "high": 0.1117,
          "low": 0.1058,
          "close": 0.1093,
          "volume": 910664.0,
          "close_time": 1730764799999,
          "quote_volume": 99574.698,
          "trades": 1032,
          "taker_buy_base": 516717.0,
          "taker_buy_quote": 56515.5484
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 0.1094,
          "high": 0.1154,
          "low": 0.1092,
          "close": 0.114,
          "volume": 575641.0,
          "close_time": 1730851199999,
          "quote_volume": 65224.3907,
          "trades": 628,
          "taker_buy_base": 266162.0,
          "taker_buy_quote": 30217.3516
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 0.1142,
          "high": 0.1223,
          "low": 0.1142,
          "close": 0.1219,
          "volume": 1868340.0,
          "close_time": 1730937599999,
          "quote_volume": 224126.7894,
          "trades": 1177,
          "taker_buy_base": 1061592.0,
          "taker_buy_quote": 127543.1205
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 0.1218,
          "high": 0.1264,
          "low": 0.12,
          "close": 0.1225,
          "volume": 1669507.0,
          "close_time": 1731023999999,
          "quote_volume": 205604.3786,
          "trades": 996,
          "taker_buy_base": 722618.0,
          "taker_buy_quote": 89177.0185
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 0.1228,
          "high": 0.1317,
          "low": 0.1209,
          "close": 0.1314,
          "volume": 2183924.0,
          "close_time": 1731110399999,
          "quote_volume": 273601.7302,
          "trades": 1056,
          "taker_buy_base": 960904.0,
          "taker_buy_quote": 120850.5003
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 0.1311,
          "high": 0.1341,
          "low": 0.1282,
          "close": 0.1338,
          "volume": 1135676.0,
          "close_time": 1731196799999,
          "quote_volume": 148604.0645,
          "trades": 804,
          "taker_buy_base": 583482.0,
          "taker_buy_quote": 76431.4429
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 0.134,
          "high": 0.1506,
          "low": 0.1334,
          "close": 0.1457,
          "volume": 4150897.0,
          "close_time": 1731283199999,
          "quote_volume": 595925.0771,
          "trades": 2396,
          "taker_buy_base": 2029316.0,
          "taker_buy_quote": 292163.4677
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 0.1452,
          "high": 0.1598,
          "low": 0.1418,
          "close": 0.1595,
          "volume": 3732402.0,
          "close_time": 1731369599999,
          "quote_volume": 561524.2591,
          "trades": 2079,
          "taker_buy_base": 1849891.0,
          "taker_buy_quote": 278056.275
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 0.1596,
          "high": 0.1636,
          "low": 0.1441,
          "close": 0.1545,
          "volume": 5857898.0,
          "close_time": 1731455999999,
          "quote_volume": 902421.6324,
          "trades": 3007,
          "taker_buy_base": 2567619.0,
          "taker_buy_quote": 395235.2348
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 0.1546,
          "high": 0.156,
          "low": 0.1395,
          "close": 0.1457,
          "volume": 4221585.0,
          "close_time": 1731542399999,
          "quote_volume": 612695.8039,
          "trades": 2708,
          "taker_buy_base": 2516570.0,
          "taker_buy_quote": 364922.8301
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 0.1457,
          "high": 0.155,
          "low": 0.1415,
          "close": 0.1449,
          "volume": 3990721.0,
          "close_time": 1731628799999,
          "quote_volume": 588937.9121,
          "trades": 2362,
          "taker_buy_base": 2195418.0,
          "taker_buy_quote": 323713.5578
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 0.1459,
          "high": 0.1915,
          "low": 0.1459,
          "close": 0.1858,
          "volume": 16688634.0,
          "close_time": 1731715199999,
          "quote_volume": 2897651.4732,
          "trades": 10744,
          "taker_buy_base": 8963691.0,
          "taker_buy_quote": 1547590.2864
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 0.1861,
          "high": 0.2195,
          "low": 0.1828,
          "close": 0.1967,
          "volume": 15892241.0,
          "close_time": 1731801599999,
          "quote_volume": 3164326.356,
          "trades": 10960,
          "taker_buy_base": 7981385.0,
          "taker_buy_quote": 1587088.7067
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 0.1966,
          "high": 0.2012,
          "low": 0.1787,
          "close": 0.1839,
          "volume": 4869044.0,
          "close_time": 1731887999999,
          "quote_volume": 918753.2442,
          "trades": 3849,
          "taker_buy_base": 2378489.0,
          "taker_buy_quote": 448701.6036
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 0.1834,
          "high": 0.2314,
          "low": 0.182,
          "close": 0.216,
          "volume": 10493709.0,
          "close_time": 1731974399999,
          "quote_volume": 2226415.5133,
          "trades": 9609,
          "taker_buy_base": 5140026.0,
          "taker_buy_quote": 1098816.2331
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 0.2161,
          "high": 0.2385,
          "low": 0.2048,
          "close": 0.2235,
          "volume": 9195010.0,
          "close_time": 1732060799999,
          "quote_volume": 2033845.2878,
          "trades": 7629,
          "taker_buy_base": 4674072.0,
          "taker_buy_quote": 1033991.4484
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 0.2234,
          "high": 0.2286,
          "low": 0.1854,
          "close": 0.2115,
          "volume": 5167053.0,
          "close_time": 1732147199999,
          "quote_volume": 1131357.1417,
          "trades": 5397,
          "taker_buy_base": 2778504.0,
          "taker_buy_quote": 608816.5315
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 0.2108,
          "high": 0.2222,
          "low": 0.2027,
          "close": 0.2147,
          "volume": 7538731.0,
          "close_time": 1732233599999,
          "quote_volume": 1589077.5031,
          "trades": 5376,
          "taker_buy_base": 4248948.0,
          "taker_buy_quote": 892174.1891
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 0.2146,
          "high": 0.2642,
          "low": 0.2146,
          "close": 0.2586,
          "volume": 13802314.0,
          "close_time": 1732319999999,
          "quote_volume": 3315663.0737,
          "trades": 10217,
          "taker_buy_base": 7474053.0,
          "taker_buy_quote": 1800869.5979
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 0.2589,
          "high": 0.3213,
          "low": 0.2587,
          "close": 0.294,
          "volume": 16534822.0,
          "close_time": 1732406399999,
          "quote_volume": 4904722.1654,
          "trades": 14185,
          "taker_buy_base": 8394682.0,
          "taker_buy_quote": 2494413.3216
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 0.294,
          "high": 0.329,
          "low": 0.2561,
          "close": 0.2841,
          "volume": 9807079.0,
          "close_time": 1732492799999,
          "quote_volume": 2852307.9588,
          "trades": 8188,
          "taker_buy_base": 4669804.0,
          "taker_buy_quote": 1358637.3095
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 0.2844,
          "high": 0.2943,
          "low": 0.2563,
          "close": 0.2596,
          "volume": 6052424.0,
          "close_time": 1732579199999,
          "quote_volume": 1663289.7473,
          "trades": 5364,
          "taker_buy_base": 3007590.0,
          "taker_buy_quote": 826898.9329
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 0.2595,
          "high": 0.2985,
          "low": 0.2506,
          "close": 0.2975,
          "volume": 6623980.0,
          "close_time": 1732665599999,
          "quote_volume": 1817599.0832,
          "trades": 7205,
          "taker_buy_base": 3584141.0,
          "taker_buy_quote": 987604.9538
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 0.2968,
          "high": 0.31,
          "low": 0.2865,
          "close": 0.2933,
          "volume": 5922039.0,
          "close_time": 1732751999999,
          "quote_volume": 1775267.6286,
          "trades": 6166,
          "taker_buy_base": 3119943.0,
          "taker_buy_quote": 936040.6456
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 0.2934,
          "high": 0.3299,
          "low": 0.2829,
          "close": 0.3228,
          "volume": 6452579.0,
          "close_time": 1732838399999,
          "quote_volume": 1932303.6177,
          "trades": 5761,
          "taker_buy_base": 3123288.0,
          "taker_buy_quote": 939581.7854
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 0.3225,
          "high": 0.4721,
          "low": 0.3019,
          "close": 0.441,
          "volume": 18036637.0,
          "close_time": 1732924799999,
          "quote_volume": 7114915.5183,
          "trades": 17557,
          "taker_buy_base": 9326986.0,
          "taker_buy_quote": 3684241.1718
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 0.441,
          "high": 0.4846,
          "low": 0.3984,
          "close": 0.4442,
          "volume": 16043734.0,
          "close_time": 1733011199999,
          "quote_volume": 7064438.78,
          "trades": 17068,
          "taker_buy_base": 8061997.0,
          "taker_buy_quote": 3560878.4129
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 0.4436,
          "high": 0.524,
          "low": 0.4228,
          "close": 0.4855,
          "volume": 11215117.0,
          "close_time": 1733097599999,
          "quote_volume": 5433855.0795,
          "trades": 22055,
          "taker_buy_base": 5729299.0,
          "taker_buy_quote": 2779283.6137
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 0.4854,
          "high": 0.5553,
          "low": 0.4564,
          "close": 0.5044,
          "volume": 16622763.0,
          "close_time": 1733183999999,
          "quote_volume": 8396624.9731,
          "trades": 30764,
          "taker_buy_base": 7947824.0,
          "taker_buy_quote": 4027835.2464
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 0.5041,
          "high": 0.6133,
          "low": 0.461,
          "close": 0.5075,
          "volume": 14806009.0,
          "close_time": 1733270399999,
          "quote_volume": 8172593.7513,
          "trades": 22096,
          "taker_buy_base": 8135018.0,
          "taker_buy_quote": 4492051.8742
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 0.5074,
          "high": 0.5403,
          "low": 0.4669,
          "close": 0.479,
          "volume": 8878751.0,
          "close_time": 1733356799999,
          "quote_volume": 4460927.9043,
          "trades": 13893,
          "taker_buy_base": 4176536.0,
          "taker_buy_quote": 2105797.7527
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 0.4792,
          "high": 0.4944,
          "low": 0.435,
          "close": 0.4501,
          "volume": 6237912.0,
          "close_time": 1733443199999,
          "quote_volume": 2951519.2921,
          "trades": 9731,
          "taker_buy_base": 3172939.0,
          "taker_buy_quote": 1503972.5692
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 0.4497,
          "high": 0.5162,
          "low": 0.4299,
          "close": 0.4993,
          "volume": 7901373.0,
          "close_time": 1733529599999,
          "quote_volume": 3692537.0092,
          "trades": 9461,
          "taker_buy_base": 3923487.0,
          "taker_buy_quote": 1832726.7277
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 0.5,
          "high": 0.5314,
          "low": 0.4667,
          "close": 0.5098,
          "volume": 9255621.0,
          "close_time": 1733615999999,
          "quote_volume": 4603837.4033,
          "trades": 13481,
          "taker_buy_base": 4792463.0,
          "taker_buy_quote": 2386340.8515
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 0.5094,
          "high": 0.5226,
          "low": 0.4847,
          "close": 0.4973,
          "volume": 4552005.0,
          "close_time": 1733702399999,
          "quote_volume": 2267652.5168,
          "trades": 7121,
          "taker_buy_base": 2041679.0,
          "taker_buy_quote": 1018875.0946
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 0.4972,
          "high": 0.4975,
          "low": 0.35,
          "close": 0.4162,
          "volume": 9323579.0,
          "close_time": 1733788799999,
          "quote_volume": 4062569.4881,
          "trades": 14443,
          "taker_buy_base": 4195165.0,
          "taker_buy_quote": 1820253.5066
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 0.4162,
          "high": 0.4346,
          "low": 0.3709,
          "close": 0.4238,
          "volume": 9280927.0,
          "close_time": 1733875199999,
          "quote_volume": 3765141.0925,
          "trades": 17779,
          "taker_buy_base": 4295591.0,
          "taker_buy_quote": 1740632.168
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 0.4238,
          "high": 0.4654,
          "low": 0.4012,
          "close": 0.4527,
          "volume": 5385637.0,
          "close_time": 1733961599999,
          "quote_volume": 2354037.4164,
          "trades": 12282,
          "taker_buy_base": 2602915.0,
          "taker_buy_quote": 1134997.5921
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 0.4522,
          "high": 0.4786,
          "low": 0.4209,
          "close": 0.4285,
          "volume": 8072330.0,
          "close_time": 1734047999999,
          "quote_volume": 3593939.2049,
          "trades": 12719,
          "taker_buy_base": 3965235.0,
          "taker_buy_quote": 1775404.9903
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 0.429,
          "high": 0.4555,
          "low": 0.4152,
          "close": 0.4377,
          "volume": 6134930.0,
          "close_time": 1734134399999,
          "quote_volume": 2648175.473,
          "trades": 8355,
          "taker_buy_base": 3006429.0,
          "taker_buy_quote": 1292639.5744
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 0.4373,
          "high": 0.4375,
          "low": 0.4071,
          "close": 0.4209,
          "volume": 2431414.0,
          "close_time": 1734220799999,
          "quote_volume": 1020308.174,
          "trades": 4276,
          "taker_buy_base": 1252683.0,
          "taker_buy_quote": 525957.0006
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 0.4197,
          "high": 0.4352,
          "low": 0.4068,
          "close": 0.4321,
          "volume": 3722949.0,
          "close_time": 1734307199999,
          "quote_volume": 1574276.8645,
          "trades": 5513,
          "taker_buy_base": 1758151.0,
          "taker_buy_quote": 744055.0196
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 0.4327,
          "high": 0.4368,
          "low": 0.4011,
          "close": 0.4132,
          "volume": 7061693.0,
          "close_time": 1734393599999,
          "quote_volume": 2965376.6956,
          "trades": 7555,
          "taker_buy_base": 3431615.0,
          "taker_buy_quote": 1441127.5417
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 0.4129,
          "high": 0.4434,
          "low": 0.4041,
          "close": 0.4124,
          "volume": 6812728.0,
          "close_time": 1734479999999,
          "quote_volume": 2890955.2388,
          "trades": 8476,
          "taker_buy_base": 3715714.0,
          "taker_buy_quote": 1582232.7719
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 0.4137,
          "high": 0.43,
          "low": 0.3611,
          "close": 0.3674,
          "volume": 5972518.0,
          "close_time": 1734566399999,
          "quote_volume": 2364866.6774,
          "trades": 9996,
          "taker_buy_base": 2539657.0,
          "taker_buy_quote": 1002985.9234
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 0.3671,
          "high": 0.3826,
          "low": 0.3205,
          "close": 0.3322,
          "volume": 10614066.0,
          "close_time": 1734652799999,
          "quote_volume": 3712209.9632,
          "trades": 11720,
          "taker_buy_base": 5119628.0,
          "taker_buy_quote": 1779263.7075
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 0.3325,
          "high": 0.3557,
          "low": 0.2792,
          "close": 0.3475,
          "volume": 11069731.0,
          "close_time": 1734739199999,
          "quote_volume": 3514244.0775,
          "trades": 13793,
          "taker_buy_base": 5638072.0,
          "taker_buy_quote": 1790532.5947
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 0.3463,
          "high": 0.3758,
          "low": 0.3242,
          "close": 0.3289,
          "volume": 4560612.0,
          "close_time": 1734825599999,
          "quote_volume": 1588368.56,
          "trades": 6382,
          "taker_buy_base": 2172856.0,
          "taker_buy_quote": 758148.2079
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 0.3283,
          "high": 0.3566,
          "low": 0.3166,
          "close": 0.3475,
          "volume": 3802006.0,
          "close_time": 1734911999999,
          "quote_volume": 1298769.2975,
          "trades": 5525,
          "taker_buy_base": 1984772.0,
          "taker_buy_quote": 678652.4255
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 0.3474,
          "high": 0.3789,
          "low": 0.3344,
          "close": 0.3759,
          "volume": 6514597.0,
          "close_time": 1734998399999,
          "quote_volume": 2348253.9522,
          "trades": 9918,
          "taker_buy_base": 3054518.0,
          "taker_buy_quote": 1102085.4997
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 0.3759,
          "high": 0.4132,
          "low": 0.3621,
          "close": 0.3961,
          "volume": 5984625.0,
          "close_time": 1735084799999,
          "quote_volume": 2326077.6603,
          "trades": 7586,
          "taker_buy_base": 2984013.0,
          "taker_buy_quote": 1157668.0652
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 0.3958,
          "high": 0.401,
          "low": 0.3775,
          "close": 0.3807,
          "volume": 2065528.0,
          "close_time": 1735171199999,
          "quote_volume": 798021.6098,
          "trades": 3185,
          "taker_buy_base": 912275.0,
          "taker_buy_quote": 352294.4551
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 0.3803,
          "high": 0.3837,
          "low": 0.3437,
          "close": 0.3463,
          "volume": 3179549.0,
          "close_time": 1735257599999,
          "quote_volume": 1139108.2292,
          "trades": 4173,
          "taker_buy_base": 1537320.0,
          "taker_buy_quote": 550533.9129
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 0.3463,
          "high": 0.3695,
          "low": 0.3287,
          "close": 0.3324,
          "volume": 4884818.0,
          "close_time": 1735343999999,
          "quote_volume": 1690318.2471,
          "trades": 5848,
          "taker_buy_base": 2100507.0,
          "taker_buy_quote": 727702.0959
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 0.3328,
          "high": 0.3511,
          "low": 0.3279,
          "close": 0.3445,
          "volume": 4134847.0,
          "close_time": 1735430399999,
          "quote_volume": 1398550.4176,
          "trades": 4133,
          "taker_buy_base": 2193051.0,
          "taker_buy_quote": 741021.1278
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 0.345,
          "high": 0.3492,
          "low": 0.3216,
          "close": 0.3247,
          "volume": 4945916.0,
          "close_time": 1735516799999,
          "quote_volume": 1643869.9207,
          "trades": 4269,
          "taker_buy_base": 2334875.0,
          "taker_buy_quote": 778977.5215
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 0.3249,
          "high": 0.3495,
          "low": 0.3103,
          "close": 0.3277,
          "volume": 10012761.0,
          "close_time": 1735603199999,
          "quote_volume": 3300935.0489,
          "trades": 7545,
          "taker_buy_base": 5056756.0,
          "taker_buy_quote": 1665916.2341
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 0.3271,
          "high": 0.357,
          "low": 0.3163,
          "close": 0.3339,
          "volume": 10400152.0,
          "close_time": 1735689599999,
          "quote_volume": 3512706.1109,
          "trades": 7128,
          "taker_buy_base": 5558224.0,
          "taker_buy_quote": 1881961.8375
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 0.335,
          "high": 0.3853,
          "low": 0.3267,
          "close": 0.3763,
          "volume": 13083590.0,
          "close_time": 1735775999999,
          "quote_volume": 4689732.9982,
          "trades": 12147,
          "taker_buy_base": 6430749.0,
          "taker_buy_quote": 2307058.4296
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 0.377,
          "high": 0.4087,
          "low": 0.377,
          "close": 0.3921,
          "volume": 8381348.0,
          "close_time": 1735862399999,
          "quote_volume": 3313685.1214,
          "trades": 13653,
          "taker_buy_base": 4171854.0,
          "taker_buy_quote": 1649653.5625
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 0.3938,
          "high": 0.4267,
          "low": 0.365,
          "close": 0.4188,
          "volume": 9081176.0,
          "close_time": 1735948799999,
          "quote_volume": 3761417.3117,
          "trades": 20522,
          "taker_buy_base": 4336741.0,
          "taker_buy_quote": 1795973.1943
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 0.4188,
          "high": 0.4312,
          "low": 0.4053,
          "close": 0.4098,
          "volume": 6928815.0,
          "close_time": 1736035199999,
          "quote_volume": 2874097.0218,
          "trades": 17566,
          "taker_buy_base": 3260487.0,
          "taker_buy_quote": 1352442.8312
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 0.4099,
          "high": 0.4159,
          "low": 0.3958,
          "close": 0.4048,
          "volume": 4524016.0,
          "close_time": 1736121599999,
          "quote_volume": 1835326.3054,
          "trades": 13472,
          "taker_buy_base": 2035553.0,
          "taker_buy_quote": 826456.9539
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 0.405,
          "high": 0.4318,
          "low": 0.3967,
          "close": 0.415,
          "volume": 6538921.0,
          "close_time": 1736207999999,
          "quote_volume": 2715112.9565,
          "trades": 17644,
          "taker_buy_base": 3241040.0,
          "taker_buy_quote": 1348065.8449
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 0.4148,
          "high": 0.4259,
          "low": 0.3711,
          "close": 0.3725,
          "volume": 11185472.0,
          "close_time": 1736294399999,
          "quote_volume": 4412212.9748,
          "trades": 22853,
          "taker_buy_base": 5501922.0,
          "taker_buy_quote": 2173788.8044
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 0.3729,
          "high": 0.3821,
          "low": 0.3393,
          "close": 0.3592,
          "volume": 10857968.0,
          "close_time": 1736380799999,
          "quote_volume": 3948463.9687,
          "trades": 22133,
          "taker_buy_base": 5489987.0,
          "taker_buy_quote": 1995644.846
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 0.359,
          "high": 0.3634,
          "low": 0.3353,
          "close": 0.3416,
          "volume": 7420493.0,
          "close_time": 1736467199999,
          "quote_volume": 2579196.7357,
          "trades": 17245,
          "taker_buy_base": 3190314.0,
          "taker_buy_quote": 1108901.4093
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 0.3415,
          "high": 0.3852,
          "low": 0.3383,
          "close": 0.3724,
          "volume": 8785026.0,
          "close_time": 1736553599999,
          "quote_volume": 3167960.2493,
          "trades": 18041,
          "taker_buy_base": 4343334.0,
          "taker_buy_quote": 1566295.4549
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 0.3728,
          "high": 0.3859,
          "low": 0.3564,
          "close": 0.3779,
          "volume": 6138734.0,
          "close_time": 1736639999999,
          "quote_volume": 2264386.5519,
          "trades": 15846,
          "taker_buy_base": 3055072.0,
          "taker_buy_quote": 1130663.9199
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 0.3779,
          "high": 0.3798,
          "low": 0.353,
          "close": 0.36,
          "volume": 5250058.0,
          "close_time": 1736726399999,
          "quote_volume": 1928662.522,
          "trades": 13110,
          "taker_buy_base": 2269716.0,
          "taker_buy_quote": 833794.2865
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 0.3588,
          "high": 0.3736,
          "low": 0.3204,
          "close": 0.3491,
          "volume": 12224109.0,
          "close_time": 1736812799999,
          "quote_volume": 4230520.5992,
          "trades": 25986,
          "taker_buy_base": 5341961.0,
          "taker_buy_quote": 1856008.7557
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 0.3491,
          "high": 0.3778,
          "low": 0.3452,
          "close": 0.3725,
          "volume": 7994802.0,
          "close_time": 1736899199999,
          "quote_volume": 2903014.1013,
          "trades": 18256,
          "taker_buy_base": 3781501.0,
          "taker_buy_quote": 1376128.5707
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 0.3726,
          "high": 0.4499,
          "low": 0.3695,
          "close": 0.4446,
          "volume": 21177820.0,
          "close_time": 1736985599999,
          "quote_volume": 8834300.8412,
          "trades": 40361,
          "taker_buy_base": 11028254.0,
          "taker_buy_quote": 4602511.8519
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 0.4446,
          "high": 0.4843,
          "low": 0.4256,
          "close": 0.4639,
          "volume": 15042208.0,
          "close_time": 1737071999999,
          "quote_volume": 6969662.689,
          "trades": 26604,
          "taker_buy_base": 6558211.0,
          "taker_buy_quote": 3039580.2169
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 0.4644,
          "high": 0.4966,
          "low": 0.4627,
          "close": 0.4688,
          "volume": 8995129.0,
          "close_time": 1737158399999,
          "quote_volume": 4291954.3479,
          "trades": 20154,
          "taker_buy_base": 4509310.0,
          "taker_buy_quote": 2155421.8797
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 0.47,
          "high": 0.4755,
          "low": 0.4331,
          "close": 0.4449,
          "volume": 10193549.0,
          "close_time": 1737244799999,
          "quote_volume": 4541420.9635,
          "trades": 21698,
          "taker_buy_base": 4434244.0,
          "taker_buy_quote": 1977424.3082
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 0.4445,
          "high": 0.4579,
          "low": 0.387,
          "close": 0.3972,
          "volume": 16236358.0,
          "close_time": 1737331199999,
          "quote_volume": 6936176.0609,
          "trades": 28918,
          "taker_buy_base": 7018873.0,
          "taker_buy_quote": 3004459.4548
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 0.3973,
          "high": 0.4793,
          "low": 0.3832,
          "close": 0.4291,
          "volume": 16244616.0,
          "close_time": 1737417599999,
          "quote_volume": 7167698.4698,
          "trades": 38044,
          "taker_buy_base": 8494839.0,
          "taker_buy_quote": 3763312.747
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 0.4298,
          "high": 0.4453,
          "low": 0.4057,
          "close": 0.4245,
          "volume": 7049509.0,
          "close_time": 1737503999999,
          "quote_volume": 3015090.1198,
          "trades": 12939,
          "taker_buy_base": 3282439.0,
          "taker_buy_quote": 1408819.247
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 0.4243,
          "high": 0.4319,
          "low": 0.4029,
          "close": 0.4049,
          "volume": 7264038.0,
          "close_time": 1737590399999,
          "quote_volume": 3020649.4683,
          "trades": 14985,
          "taker_buy_base": 3179046.0,
          "taker_buy_quote": 1323200.8065
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 0.4055,
          "high": 0.4233,
          "low": 0.3893,
          "close": 0.4101,
          "volume": 8458538.0,
          "close_time": 1737676799999,
          "quote_volume": 3411626.5157,
          "trades": 20519,
          "taker_buy_base": 4502862.0,
          "taker_buy_quote": 1819190.3836
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 0.4101,
          "high": 0.4266,
          "low": 0.3921,
          "close": 0.4003,
          "volume": 7542494.0,
          "close_time": 1737763199999,
          "quote_volume": 3095149.5516,
          "trades": 17190,
          "taker_buy_base": 3891288.0,
          "taker_buy_quote": 1600656.1435
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 0.4,
          "high": 0.4094,
          "low": 0.3936,
          "close": 0.4031,
          "volume": 5404020.0,
          "close_time": 1737849599999,
          "quote_volume": 2167512.8131,
          "trades": 13038,
          "taker_buy_base": 2553138.0,
          "taker_buy_quote": 1024632.7058
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 0.4032,
          "high": 0.4188,
          "low": 0.3811,
          "close": 0.3816,
          "volume": 7784860.0,
          "close_time": 1737935999999,
          "quote_volume": 3113017.9913,
          "trades": 16738,
          "taker_buy_base": 3877088.0,
          "taker_buy_quote": 1554923.2402
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 0.3814,
          "high": 0.3883,
          "low": 0.3442,
          "close": 0.3865,
          "volume": 13116308.0,
          "close_time": 1738022399999,
          "quote_volume": 4808199.2418,
          "trades": 26562,
          "taker_buy_base": 6172604.0,
          "taker_buy_quote": 2261618.5345
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 0.3866,
          "high": 0.3916,
          "low": 0.3575,
          "close": 0.3627,
          "volume": 7177760.0,
          "close_time": 1738108799999,
          "quote_volume": 2708707.2751,
          "trades": 16029,
          "taker_buy_base": 3532181.0,
          "taker_buy_quote": 1333901.3098
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.3626,
          "high": 0.3855,
          "low": 0.3537,
          "close": 0.3694,
          "volume": 5981222.0,
          "close_time": 1738195199999,
          "quote_volume": 2209898.504,
          "trades": 14889,
          "taker_buy_base": 2848342.0,
          "taker_buy_quote": 1051834.0495
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.3694,
          "high": 0.3962,
          "low": 0.3654,
          "close": 0.3876,
          "volume": 4020140.0,
          "close_time": 1738281599999,
          "quote_volume": 1548679.407,
          "trades": 8637,
          "taker_buy_base": 1932519.0,
          "taker_buy_quote": 743282.9988
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 0.3888,
          "high": 0.4021,
          "low": 0.3738,
          "close": 0.3787,
          "volume": 4971281.0,
          "close_time": 1738367999999,
          "quote_volume": 1931095.1867,
          "trades": 8586,
          "taker_buy_base": 2595440.0,
          "taker_buy_quote": 1010093.8685
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 0.3787,
          "high": 0.3856,
          "low": 0.3445,
          "close": 0.3476,
          "volume": 4212423.0,
          "close_time": 1738454399999,
          "quote_volume": 1535902.3108,
          "trades": 7339,
          "taker_buy_base": 1670631.0,
          "taker_buy_quote": 609289.3878
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.3475,
          "high": 0.3563,
          "low": 0.283,
          "close": 0.3,
          "volume": 14620385.0,
          "close_time": 1738540799999,
          "quote_volume": 4572277.4963,
          "trades": 19933,
          "taker_buy_base": 7050896.0,
          "taker_buy_quote": 2215207.9814
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.2997,
          "high": 0.319,
          "low": 0.2188,
          "close": 0.3132,
          "volume": 26127094.0,
          "close_time": 1738627199999,
          "quote_volume": 7189497.57,
          "trades": 39546,
          "taker_buy_base": 12364513.0,
          "taker_buy_quote": 3409582.1345
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.3134,
          "high": 0.3172,
          "low": 0.2783,
          "close": 0.291,
          "volume": 14094834.0,
          "close_time": 1738713599999,
          "quote_volume": 4145637.3628,
          "trades": 20772,
          "taker_buy_base": 6762994.0,
          "taker_buy_quote": 1989280.981
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.2911,
          "high": 0.2995,
          "low": 0.278,
          "close": 0.2814,
          "volume": 6371804.0,
          "close_time": 1738799999999,
          "quote_volume": 1854596.3817,
          "trades": 11995,
          "taker_buy_base": 3080283.0,
          "taker_buy_quote": 896819.7429
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.2814,
          "high": 0.2977,
          "low": 0.2638,
          "close": 0.2667,
          "volume": 6969565.0,
          "close_time": 1738886399999,
          "quote_volume": 1947651.9869,
          "trades": 11173,
          "taker_buy_base": 3456177.0,
          "taker_buy_quote": 966739.3813
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.267,
          "high": 0.2954,
          "low": 0.2605,
          "close": 0.2697,
          "volume": 7515255.0,
          "close_time": 1738972799999,
          "quote_volume": 2083334.5651,
          "trades": 11351,
          "taker_buy_base": 3888784.0,
          "taker_buy_quote": 1078005.6652
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.2697,
          "high": 0.278,
          "low": 0.2642,
          "close": 0.2761,
          "volume": 3728551.0,
          "close_time": 1739059199999,
          "quote_volume": 1010512.4391,
          "trades": 5996,
          "taker_buy_base": 1858746.0,
          "taker_buy_quote": 504223.2155
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.2762,
          "high": 0.2885,
          "low": 0.2584,
          "close": 0.275,
          "volume": 5891803.0,
          "close_time": 1739145599999,
          "quote_volume": 1611831.3819,
          "trades": 8232,
          "taker_buy_base": 2705484.0,
          "taker_buy_quote": 739333.3142
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.275,
          "high": 0.2979,
          "low": 0.2686,
          "close": 0.2904,
          "volume": 3773574.0,
          "close_time": 1739231999999,
          "quote_volume": 1078989.74,
          "trades": 6881,
          "taker_buy_base": 1789907.0,
          "taker_buy_quote": 511977.7533
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.2902,
          "high": 0.3133,
          "low": 0.2824,
          "close": 0.286,
          "volume": 5592118.0,
          "close_time": 1739318399999,
          "quote_volume": 1664447.0461,
          "trades": 8017,
          "taker_buy_base": 2602333.0,
          "taker_buy_quote": 774873.9289
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.2853,
          "high": 0.3056,
          "low": 0.2758,
          "close": 0.3025,
          "volume": 7823429.0,
          "close_time": 1739404799999,
          "quote_volume": 2266579.5111,
          "trades": 14310,
          "taker_buy_base": 3776119.0,
          "taker_buy_quote": 1094045.492
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.3025,
          "high": 0.3074,
          "low": 0.2852,
          "close": 0.2935,
          "volume": 5171676.0,
          "close_time": 1739491199999,
          "quote_volume": 1527215.0842,
          "trades": 9599,
          "taker_buy_base": 2423502.0,
          "taker_buy_quote": 715627.3278
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.2941,
          "high": 0.309,
          "low": 0.2906,
          "close": 0.2964,
          "volume": 4470133.0,
          "close_time": 1739577599999,
          "quote_volume": 1336681.2074,
          "trades": 6953,
          "taker_buy_base": 2178736.0,
          "taker_buy_quote": 652012.9003
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.2964,
          "high": 0.3029,
          "low": 0.2811,
          "close": 0.2846,
          "volume": 3805997.0,
          "close_time": 1739663999999,
          "quote_volume": 1113127.355,
          "trades": 6187,
          "taker_buy_base": 2017974.0,
          "taker_buy_quote": 591745.3496
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.2844,
          "high": 0.2855,
          "low": 0.2734,
          "close": 0.2751,
          "volume": 2560389.0,
          "close_time": 1739750399999,
          "quote_volume": 712126.4726,
          "trades": 3770,
          "taker_buy_base": 1275898.0,
          "taker_buy_quote": 355207.1207
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.2749,
          "high": 0.2838,
          "low": 0.2659,
          "close": 0.2701,
          "volume": 3919544.0,
          "close_time": 1739836799999,
          "quote_volume": 1073748.8699,
          "trades": 5910,
          "taker_buy_base": 1927843.0,
          "taker_buy_quote": 527898.0639
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.2706,
          "high": 0.2718,
          "low": 0.2441,
          "close": 0.2574,
          "volume": 6440493.0,
          "close_time": 1739923199999,
          "quote_volume": 1647004.512,
          "trades": 8804,
          "taker_buy_base": 2977335.0,
          "taker_buy_quote": 761618.4845
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.2575,
          "high": 0.2642,
          "low": 0.2516,
          "close": 0.2614,
          "volume": 3291948.0,
          "close_time": 1740009599999,
          "quote_volume": 852022.9233,
          "trades": 4794,
          "taker_buy_base": 1655743.0,
          "taker_buy_quote": 428567.2535
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.2614,
          "high": 0.2723,
          "low": 0.26,
          "close": 0.2711,
          "volume": 3827172.0,
          "close_time": 1740095999999,
          "quote_volume": 1020552.9232,
          "trades": 5368,
          "taker_buy_base": 1759685.0,
          "taker_buy_quote": 468813.8907
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.2713,
          "high": 0.29,
          "low": 0.255,
          "close": 0.2633,
          "volume": 7469020.0,
          "close_time": 1740182399999,
          "quote_volume": 2042333.5481,
          "trades": 10778,
          "taker_buy_base": 3784341.0,
          "taker_buy_quote": 1037915.7845
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.2632,
          "high": 0.272,
          "low": 0.2617,
          "close": 0.2662,
          "volume": 3704172.0,
          "close_time": 1740268799999,
          "quote_volume": 991386.2724,
          "trades": 5386,
          "taker_buy_base": 1663052.0,
          "taker_buy_quote": 444742.8892
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.2662,
          "high": 0.2689,
          "low": 0.2399,
          "close": 0.2596,
          "volume": 3557111.0,
          "close_time": 1740355199999,
          "quote_volume": 926649.274,
          "trades": 4892,
          "taker_buy_base": 1631295.0,
          "taker_buy_quote": 425666.7179
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.2597,
          "high": 0.2614,
          "low": 0.2248,
          "close": 0.2272,
          "volume": 10998039.0,
          "close_time": 1740441599999,
          "quote_volume": 2658909.4894,
          "trades": 13691,
          "taker_buy_base": 5292587.0,
          "taker_buy_quote": 1280700.3964
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.2271,
          "high": 0.2372,
          "low": 0.2091,
          "close": 0.2316,
          "volume": 15908551.0,
          "close_time": 1740527999999,
          "quote_volume": 3526403.1188,
          "trades": 20117,
          "taker_buy_base": 7841298.0,
          "taker_buy_quote": 1741177.3164
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.2321,
          "high": 0.2418,
          "low": 0.2253,
          "close": 0.2358,
          "volume": 17068038.0,
          "close_time": 1740614399999,
          "quote_volume": 3989693.5345,
          "trades": 10877,
          "taker_buy_base": 7991609.0,
          "taker_buy_quote": 1870327.0428
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.236,
          "high": 0.2436,
          "low": 0.2294,
          "close": 0.2374,
          "volume": 11092501.0,
          "close_time": 1740700799999,
          "quote_volume": 2639548.7941,
          "trades": 7069,
          "taker_buy_base": 5441360.0,
          "taker_buy_quote": 1295466.6175
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.2372,
          "high": 0.243,
          "low": 0.212,
          "close": 0.2378,
          "volume": 13163769.0,
          "close_time": 1740787199999,
          "quote_volume": 2982540.2994,
          "trades": 12443,
          "taker_buy_base": 6673736.0,
          "taker_buy_quote": 1511984.599
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.2379,
          "high": 0.2587,
          "low": 0.234,
          "close": 0.2532,
          "volume": 12440612.0,
          "close_time": 1740873599999,
          "quote_volume": 3032786.7186,
          "trades": 10004,
          "taker_buy_base": 6411492.0,
          "taker_buy_quote": 1563819.0342
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.2534,
          "high": 0.3075,
          "low": 0.2439,
          "close": 0.291,
          "volume": 33057078.0,
          "close_time": 1740959999999,
          "quote_volume": 9097830.6176,
          "trades": 26892,
          "taker_buy_base": 16272655.0,
          "taker_buy_quote": 4486219.3131
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.291,
          "high": 0.2995,
          "low": 0.2354,
          "close": 0.2379,
          "volume": 20183545.0,
          "close_time": 1741046399999,
          "quote_volume": 5373613.8963,
          "trades": 19772,
          "taker_buy_base": 9156462.0,
          "taker_buy_quote": 2449547.6636
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.238,
          "high": 0.2431,
          "low": 0.2164,
          "close": 0.2385,
          "volume": 24426967.0,
          "close_time": 1741132799999,
          "quote_volume": 5609593.1919,
          "trades": 17459,
          "taker_buy_base": 11549396.0,
          "taker_buy_quote": 2655436.1472
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.2384,
          "high": 0.2544,
          "low": 0.2343,
          "close": 0.2503,
          "volume": 11391181.0,
          "close_time": 1741219199999,
          "quote_volume": 2793225.0173,
          "trades": 11911,
          "taker_buy_base": 5854505.0,
          "taker_buy_quote": 1433287.7182
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.2499,
          "high": 0.2602,
          "low": 0.2398,
          "close": 0.2404,
          "volume": 7381817.0,
          "close_time": 1741305599999,
          "quote_volume": 1835121.468,
          "trades": 6934,
          "taker_buy_base": 3313173.0,
          "taker_buy_quote": 824156.5157
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.2404,
          "high": 0.248,
          "low": 0.2261,
          "close": 0.2332,
          "volume": 13315453.0,
          "close_time": 1741391999999,
          "quote_volume": 3181585.1391,
          "trades": 12227,
          "taker_buy_base": 6268258.0,
          "taker_buy_quote": 1499315.9704
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.2331,
          "high": 0.2362,
          "low": 0.2231,
          "close": 0.2246,
          "volume": 5622632.0,
          "close_time": 1741478399999,
          "quote_volume": 1286111.3266,
          "trades": 4499,
          "taker_buy_base": 2684551.0,
          "taker_buy_quote": 615026.1019
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.2244,
          "high": 0.2266,
          "low": 0.1989,
          "close": 0.2009,
          "volume": 12436951.0,
          "close_time": 1741564799999,
          "quote_volume": 2620429.3654,
          "trades": 8770,
          "taker_buy_base": 5835954.0,
          "taker_buy_quote": 1231777.4562
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.2012,
          "high": 0.24,
          "low": 0.1811,
          "close": 0.1838,
          "volume": 18664663.0,
          "close_time": 1741651199999,
          "quote_volume": 3662613.2669,
          "trades": 12226,
          "taker_buy_base": 9183212.0,
          "taker_buy_quote": 1800983.7595
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.1842,
          "high": 0.2002,
          "low": 0.1736,
          "close": 0.1911,
          "volume": 14296362.0,
          "close_time": 1741737599999,
          "quote_volume": 2712114.5661,
          "trades": 10212,
          "taker_buy_base": 6684588.0,
          "taker_buy_quote": 1268610.7426
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.1914,
          "high": 0.2013,
          "low": 0.186,
          "close": 0.1956,
          "volume": 9105968.0,
          "close_time": 1741823999999,
          "quote_volume": 1759744.5869,
          "trades": 9024,
          "taker_buy_base": 4552822.0,
          "taker_buy_quote": 878869.0204
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.1958,
          "high": 0.2016,
          "low": 0.1884,
          "close": 0.1958,
          "volume": 10311098.0,
          "close_time": 1741910399999,
          "quote_volume": 2007401.8739,
          "trades": 9678,
          "taker_buy_base": 4857351.0,
          "taker_buy_quote": 945458.6648
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.1958,
          "high": 0.205,
          "low": 0.1941,
          "close": 0.1985,
          "volume": 12868193.0,
          "close_time": 1741996799999,
          "quote_volume": 2564132.4246,
          "trades": 10697,
          "taker_buy_base": 6859559.0,
          "taker_buy_quote": 1366102.8296
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.1985,
          "high": 0.204,
          "low": 0.198,
          "close": 0.1998,
          "volume": 7836803.0,
          "close_time": 1742083199999,
          "quote_volume": 1570660.9841,
          "trades": 6804,
          "taker_buy_base": 4166664.0,
          "taker_buy_quote": 835782.7455
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.1999,
          "high": 0.2016,
          "low": 0.1845,
          "close": 0.1864,
          "volume": 14113334.0,
          "close_time": 1742169599999,
          "quote_volume": 2710129.4951,
          "trades": 10066,
          "taker_buy_base": 6925950.0,
          "taker_buy_quote": 1326785.8784
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.1863,
          "high": 0.1949,
          "low": 0.1862,
          "close": 0.1912,
          "volume": 11453784.0,
          "close_time": 1742255999999,
          "quote_volume": 2187285.0425,
          "trades": 8364,
          "taker_buy_base": 6047493.0,
          "taker_buy_quote": 1155161.7937
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.1912,
          "high": 0.1917,
          "low": 0.1799,
          "close": 0.1864,
          "volume": 9774643.0,
          "close_time": 1742342399999,
          "quote_volume": 1797922.0299,
          "trades": 8773,
          "taker_buy_base": 4865780.0,
          "taker_buy_quote": 895252.2037
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.1863,
          "high": 0.2012,
          "low": 0.1852,
          "close": 0.1999,
          "volume": 15138186.0,
          "close_time": 1742428799999,
          "quote_volume": 2956611.7152,
          "trades": 14244,
          "taker_buy_base": 7704948.0,
          "taker_buy_quote": 1503574.7984
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.1999,
          "high": 0.202,
          "low": 0.1923,
          "close": 0.1951,
          "volume": 11055787.0,
          "close_time": 1742515199999,
          "quote_volume": 2176949.9239,
          "trades": 10212,
          "taker_buy_base": 5637052.0,
          "taker_buy_quote": 1110319.8493
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.1949,
          "high": 0.1966,
          "low": 0.1869,
          "close": 0.1872,
          "volume": 7712992.0,
          "close_time": 1742601599999,
          "quote_volume": 1465947.9729,
          "trades": 8479,
          "taker_buy_base": 3814412.0,
          "taker_buy_quote": 724916.476
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.1871,
          "high": 0.1915,
          "low": 0.1864,
          "close": 0.1881,
          "volume": 4014088.0,
          "close_time": 1742687999999,
          "quote_volume": 758299.2266,
          "trades": 6571,
          "taker_buy_base": 1987226.0,
          "taker_buy_quote": 375236.895
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.1879,
          "high": 0.1919,
          "low": 0.1869,
          "close": 0.1918,
          "volume": 3692588.0,
          "close_time": 1742774399999,
          "quote_volume": 699884.4388,
          "trades": 5650,
          "taker_buy_base": 1704306.0,
          "taker_buy_quote": 323214.4312
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.1918,
          "high": 0.2074,
          "low": 0.1906,
          "close": 0.2038,
          "volume": 8886297.0,
          "close_time": 1742860799999,
          "quote_volume": 1788577.6865,
          "trades": 8640,
          "taker_buy_base": 4193912.0,
          "taker_buy_quote": 843023.4715
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.2034,
          "high": 0.2148,
          "low": 0.2007,
          "close": 0.2119,
          "volume": 7325295.0,
          "close_time": 1742947199999,
          "quote_volume": 1526797.5762,
          "trades": 7394,
          "taker_buy_base": 3672867.0,
          "taker_buy_quote": 766601.4096
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.2119,
          "high": 0.2184,
          "low": 0.2032,
          "close": 0.2067,
          "volume": 8185451.0,
          "close_time": 1743033599999,
          "quote_volume": 1722107.193,
          "trades": 12147,
          "taker_buy_base": 3765144.0,
          "taker_buy_quote": 791877.4743
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.2067,
          "high": 0.2159,
          "low": 0.2057,
          "close": 0.2118,
          "volume": 9456643.0,
          "close_time": 1743119999999,
          "quote_volume": 1994526.5936,
          "trades": 14301,
          "taker_buy_base": 4775469.0,
          "taker_buy_quote": 1007264.3612
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.2119,
          "high": 0.2158,
          "low": 0.1966,
          "close": 0.1996,
          "volume": 10903158.0,
          "close_time": 1743206399999,
          "quote_volume": 2202075.5289,
          "trades": 13592,
          "taker_buy_base": 5104750.0,
          "taker_buy_quote": 1032279.2988
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.1996,
          "high": 0.2006,
          "low": 0.18,
          "close": 0.184,
          "volume": 8463622.0,
          "close_time": 1743292799999,
          "quote_volume": 1584709.4806,
          "trades": 13521,
          "taker_buy_base": 4035699.0,
          "taker_buy_quote": 755174.9992
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.184,
          "high": 0.1875,
          "low": 0.1773,
          "close": 0.1794,
          "volume": 6958407.0,
          "close_time": 1743379199999,
          "quote_volume": 1277080.502,
          "trades": 10968,
          "taker_buy_base": 3212651.0,
          "taker_buy_quote": 590046.1852
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.1796,
          "high": 0.1819,
          "low": 0.1724,
          "close": 0.1798,
          "volume": 11531393.0,
          "close_time": 1743465599999,
          "quote_volume": 2050818.8531,
          "trades": 16187,
          "taker_buy_base": 5691663.0,
          "taker_buy_quote": 1013193.7862
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.1798,
          "high": 0.1936,
          "low": 0.179,
          "close": 0.1889,
          "volume": 14142984.0,
          "close_time": 1743551999999,
          "quote_volume": 2653661.6228,
          "trades": 21172,
          "taker_buy_base": 6672288.0,
          "taker_buy_quote": 1251757.7174
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.1889,
          "high": 0.1957,
          "low": 0.1736,
          "close": 0.1768,
          "volume": 24519586.0,
          "close_time": 1743638399999,
          "quote_volume": 4592940.0155,
          "trades": 31175,
          "taker_buy_base": 12008714.0,
          "taker_buy_quote": 2256401.8838
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.1767,
          "high": 0.1814,
          "low": 0.1682,
          "close": 0.1807,
          "volume": 14711178.0,
          "close_time": 1743724799999,
          "quote_volume": 2575903.6086,
          "trades": 20352,
          "taker_buy_base": 6655963.0,
          "taker_buy_quote": 1166228.2278
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.1809,
          "high": 0.1926,
          "low": 0.1762,
          "close": 0.186,
          "volume": 21967861.0,
          "close_time": 1743811199999,
          "quote_volume": 4053378.6761,
          "trades": 31032,
          "taker_buy_base": 11485612.0,
          "taker_buy_quote": 2120922.7758
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.1862,
          "high": 0.1899,
          "low": 0.18,
          "close": 0.1831,
          "volume": 8544209.0,
          "close_time": 1743897599999,
          "quote_volume": 1581728.5736,
          "trades": 13959,
          "taker_buy_base": 4290851.0,
          "taker_buy_quote": 795543.2761
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.1832,
          "high": 0.1852,
          "low": 0.1581,
          "close": 0.1621,
          "volume": 21502335.0,
          "close_time": 1743983999999,
          "quote_volume": 3658280.247,
          "trades": 32607,
          "taker_buy_base": 9948313.0,
          "taker_buy_quote": 1695143.5832
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.1622,
          "high": 0.175,
          "low": 0.1459,
          "close": 0.1666,
          "volume": 44619341.0,
          "close_time": 1744070399999,
          "quote_volume": 7131769.1042,
          "trades": 61258,
          "taker_buy_base": 22130695.0,
          "taker_buy_quote": 3538732.6756
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.1666,
          "high": 0.1736,
          "low": 0.1528,
          "close": 0.1548,
          "volume": 24034776.0,
          "close_time": 1744156799999,
          "quote_volume": 3915374.83,
          "trades": 33534,
          "taker_buy_base": 12110414.0,
          "taker_buy_quote": 1972868.7486
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.1549,
          "high": 0.1848,
          "low": 0.1487,
          "close": 0.18,
          "volume": 35324498.0,
          "close_time": 1744243199999,
          "quote_volume": 5881370.5687,
          "trades": 42113,
          "taker_buy_base": 18450373.0,
          "taker_buy_quote": 3064991.3142
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.1801,
          "high": 0.1816,
          "low": 0.1696,
          "close": 0.1765,
          "volume": 25143147.0,
          "close_time": 1744329599999,
          "quote_volume": 4418312.9619,
          "trades": 32483,
          "taker_buy_base": 12020730.0,
          "taker_buy_quote": 2114855.8717
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.1764,
          "high": 0.1858,
          "low": 0.1753,
          "close": 0.1797,
          "volume": 23272508.0,
          "close_time": 1744415999999,
          "quote_volume": 4221757.8019,
          "trades": 30031,
          "taker_buy_base": 12042908.0,
          "taker_buy_quote": 2185582.9661
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.1796,
          "high": 0.1975,
          "low": 0.177,
          "close": 0.191,
          "volume": 26949359.0,
          "close_time": 1744502399999,
          "quote_volume": 5069120.3029,
          "trades": 42297,
          "taker_buy_base": 14102141.0,
          "taker_buy_quote": 2654842.3198
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.1911,
          "high": 0.1921,
          "low": 0.1795,
          "close": 0.1828,
          "volume": 17763118.0,
          "close_time": 1744588799999,
          "quote_volume": 3305955.9925,
          "trades": 31383,
          "taker_buy_base": 8688600.0,
          "taker_buy_quote": 1616449.0195
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.1827,
          "high": 0.2005,
          "low": 0.1826,
          "close": 0.1889,
          "volume": 30529706.0,
          "close_time": 1744675199999,
          "quote_volume": 5844010.7632,
          "trades": 49842,
          "taker_buy_base": 15541546.0,
          "taker_buy_quote": 2978655.9211
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.1889,
          "high": 0.199,
          "low": 0.1786,
          "close": 0.1796,
          "volume": 25169186.0,
          "close_time": 1744761599999,
          "quote_volume": 4743789.1117,
          "trades": 35585,
          "taker_buy_base": 12179998.0,
          "taker_buy_quote": 2299777.6697
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.1795,
          "high": 0.1857,
          "low": 0.177,
          "close": 0.1813,
          "volume": 22507259.0,
          "close_time": 1744847999999,
          "quote_volume": 4076627.1535,
          "trades": 33166,
          "taker_buy_base": 11269942.0,
          "taker_buy_quote": 2043893.6636
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.1812,
          "high": 0.19,
          "low": 0.1793,
          "close": 0.1869,
          "volume": 19206309.0,
          "close_time": 1744934399999,
          "quote_volume": 3552388.4174,
          "trades": 29048,
          "taker_buy_base": 10166447.0,
          "taker_buy_quote": 1882755.5518
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.1869,
          "high": 0.1925,
          "low": 0.1851,
          "close": 0.1893,
          "volume": 12798132.0,
          "close_time": 1745020799999,
          "quote_volume": 2433081.6572,
          "trades": 20514,
          "taker_buy_base": 6599178.0,
          "taker_buy_quote": 1254983.3132
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.1892,
          "high": 0.1944,
          "low": 0.1892,
          "close": 0.1929,
          "volume": 8647531.0,
          "close_time": 1745107199999,
          "quote_volume": 1663768.7914,
          "trades": 17604,
          "taker_buy_base": 4147805.0,
          "taker_buy_quote": 798505.6875
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.1928,
          "high": 0.1964,
          "low": 0.189,
          "close": 0.193,
          "volume": 11633305.0,
          "close_time": 1745193599999,
          "quote_volume": 2242534.586,
          "trades": 20729,
          "taker_buy_base": 5651009.0,
          "taker_buy_quote": 1090173.6029
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.1931,
          "high": 0.2036,
          "low": 0.1915,
          "close": 0.193,
          "volume": 16538953.0,
          "close_time": 1745279999999,
          "quote_volume": 3276435.0865,
          "trades": 30724,
          "taker_buy_base": 7621443.0,
          "taker_buy_quote": 1512323.1587
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.193,
          "high": 0.21,
          "low": 0.1894,
          "close": 0.2095,
          "volume": 18135733.0,
          "close_time": 1745366399999,
          "quote_volume": 3619448.7652,
          "trades": 36134,
          "taker_buy_base": 9655561.0,
          "taker_buy_quote": 1929196.6285
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.2098,
          "high": 0.2219,
          "low": 0.2081,
          "close": 0.2138,
          "volume": 21355089.0,
          "close_time": 1745452799999,
          "quote_volume": 4608004.3417,
          "trades": 48340,
          "taker_buy_base": 10738436.0,
          "taker_buy_quote": 2315701.019
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.2139,
          "high": 0.2261,
          "low": 0.2067,
          "close": 0.2258,
          "volume": 21587151.0,
          "close_time": 1745539199999,
          "quote_volume": 4695599.7507,
          "trades": 51673,
          "taker_buy_base": 10584667.0,
          "taker_buy_quote": 2301665.0093
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.2259,
          "high": 0.2338,
          "low": 0.2209,
          "close": 0.2278,
          "volume": 14914926.0,
          "close_time": 1745625599999,
          "quote_volume": 3414983.4336,
          "trades": 27323,
          "taker_buy_base": 8051061.0,
          "taker_buy_quote": 1844817.5473
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.2278,
          "high": 0.2391,
          "low": 0.2262,
          "close": 0.2285,
          "volume": 15601583.0,
          "close_time": 1745711999999,
          "quote_volume": 3609904.4756,
          "trades": 27131,
          "taker_buy_base": 8121930.0,
          "taker_buy_quote": 1874521.6184
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.2286,
          "high": 0.2305,
          "low": 0.2185,
          "close": 0.2215,
          "volume": 9445654.0,
          "close_time": 1745798399999,
          "quote_volume": 2110622.445,
          "trades": 25876,
          "taker_buy_base": 4619901.0,
          "taker_buy_quote": 1033382.8702
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.2215,
          "high": 0.2357,
          "low": 0.2153,
          "close": 0.2307,
          "volume": 20840068.0,
          "close_time": 1745884799999,
          "quote_volume": 4759823.072,
          "trades": 42464,
          "taker_buy_base": 10051127.0,
          "taker_buy_quote": 2295932.8547
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.2307,
          "high": 0.236,
          "low": 0.2235,
          "close": 0.2268,
          "volume": 11398225.0,
          "close_time": 1745971199999,
          "quote_volume": 2642142.5463,
          "trades": 26370,
          "taker_buy_base": 5904179.0,
          "taker_buy_quote": 1371282.9843
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.2267,
          "high": 0.2307,
          "low": 0.2127,
          "close": 0.2199,
          "volume": 14234954.0,
          "close_time": 1746057599999,
          "quote_volume": 3162511.1881,
          "trades": 37702,
          "taker_buy_base": 6877434.0,
          "taker_buy_quote": 1531509.5878
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.22,
          "high": 0.228,
          "low": 0.2156,
          "close": 0.2173,
          "volume": 15893337.0,
          "close_time": 1746143999999,
          "quote_volume": 3525862.283,
          "trades": 31019,
          "taker_buy_base": 9090414.0,
          "taker_buy_quote": 2013347.9227
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.2173,
          "high": 0.2238,
          "low": 0.2128,
          "close": 0.2157,
          "volume": 13622937.0,
          "close_time": 1746230399999,
          "quote_volume": 2966698.0106,
          "trades": 28198,
          "taker_buy_base": 6564424.0,
          "taker_buy_quote": 1428837.4594
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.2156,
          "high": 0.2156,
          "low": 0.2044,
          "close": 0.2074,
          "volume": 8540911.0,
          "close_time": 1746316799999,
          "quote_volume": 1792204.532,
          "trades": 14584,
          "taker_buy_base": 4184573.0,
          "taker_buy_quote": 878833.4965
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.2073,
          "high": 0.2097,
          "low": 0.1985,
          "close": 0.1996,
          "volume": 8273550.0,
          "close_time": 1746403199999,
          "quote_volume": 1676190.9724,
          "trades": 13083,
          "taker_buy_base": 3397597.0,
          "taker_buy_quote": 690057.9682
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.1995,
          "high": 0.2052,
          "low": 0.1948,
          "close": 0.1994,
          "volume": 11684284.0,
          "close_time": 1746489599999,
          "quote_volume": 2331014.7565,
          "trades": 16234,
          "taker_buy_base": 6021390.0,
          "taker_buy_quote": 1201131.7982
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1992,
          "high": 0.2023,
          "low": 0.191,
          "close": 0.1993,
          "volume": 14013577.0,
          "close_time": 1746575999999,
          "quote_volume": 2755536.4739,
          "trades": 19493,
          "taker_buy_base": 7625091.0,
          "taker_buy_quote": 1502678.0182
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1995,
          "high": 0.2026,
          "low": 0.1942,
          "close": 0.1992,
          "volume": 17213723.0,
          "close_time": 1746662399999,
          "quote_volume": 3416699.7526,
          "trades": 27007,
          "taker_buy_base": 8313375.0,
          "taker_buy_quote": 1650375.9856
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.1993,
          "high": 0.2271,
          "low": 0.1991,
          "close": 0.2255,
          "volume": 26702349.0,
          "close_time": 1746748799999,
          "quote_volume": 5740458.3602,
          "trades": 41610,
          "taker_buy_base": 13680383.0,
          "taker_buy_quote": 2938152.0149
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.2255,
          "high": 0.2402,
          "low": 0.2232,
          "close": 0.2329,
          "volume": 24991790.0,
          "close_time": 1746835199999,
          "quote_volume": 5814704.4449,
          "trades": 43902,
          "taker_buy_base": 13178287.0,
          "taker_buy_quote": 3066817.3535
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.2329,
          "high": 0.2535,
          "low": 0.2301,
          "close": 0.2533,
          "volume": 14380520.0,
          "close_time": 1746921599999,
          "quote_volume": 3452352.4745,
          "trades": 35122,
          "taker_buy_base": 7924251.0,
          "taker_buy_quote": 1904786.718
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.2532,
          "high": 0.2578,
          "low": 0.2354,
          "close": 0.2397,
          "volume": 18290593.0,
          "close_time": 1747007999999,
          "quote_volume": 4459856.8195,
          "trades": 37623,
          "taker_buy_base": 9705508.0,
          "taker_buy_quote": 2367578.9777
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.2399,
          "high": 0.2595,
          "low": 0.2297,
          "close": 0.2421,
          "volume": 29406457.0,
          "close_time": 1747094399999,
          "quote_volume": 7208191.5019,
          "trades": 61298,
          "taker_buy_base": 14387424.0,
          "taker_buy_quote": 3534025.9523
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.2422,
          "high": 0.2512,
          "low": 0.2256,
          "close": 0.2473,
          "volume": 17068540.0,
          "close_time": 1747180799999,
          "quote_volume": 4060900.9818,
          "trades": 39426,
          "taker_buy_base": 8832528.0,
          "taker_buy_quote": 2104385.7706
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.2473,
          "high": 0.251,
          "low": 0.2347,
          "close": 0.2369,
          "volume": 15653878.0,
          "close_time": 1747267199999,
          "quote_volume": 3816258.0656,
          "trades": 34190,
          "taker_buy_base": 7576204.0,
          "taker_buy_quote": 1852663.1082
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.237,
          "high": 0.2397,
          "low": 0.22,
          "close": 0.2259,
          "volume": 18810077.0,
          "close_time": 1747353599999,
          "quote_volume": 4269479.0489,
          "trades": 45424,
          "taker_buy_base": 8963961.0,
          "taker_buy_quote": 2037139.7944
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.2259,
          "high": 0.2313,
          "low": 0.2203,
          "close": 0.2231,
          "volume": 13182939.0,
          "close_time": 1747439999999,
          "quote_volume": 2998550.6776,
          "trades": 30738,
          "taker_buy_base": 6755052.0,
          "taker_buy_quote": 1537612.1952
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.2231,
          "high": 0.2238,
          "low": 0.2114,
          "close": 0.216,
          "volume": 13562700.0,
          "close_time": 1747526399999,
          "quote_volume": 2944585.9826,
          "trades": 32449,
          "taker_buy_base": 7051007.0,
          "taker_buy_quote": 1529734.1158
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.216,
          "high": 0.2317,
          "low": 0.212,
          "close": 0.2274,
          "volume": 15259248.0,
          "close_time": 1747612799999,
          "quote_volume": 3379537.6574,
          "trades": 37137,
          "taker_buy_base": 8067337.0,
          "taker_buy_quote": 1788537.0375
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.2276,
          "high": 0.229,
          "low": 0.2101,
          "close": 0.2222,
          "volume": 11738474.0,
          "close_time": 1747699199999,
          "quote_volume": 2555631.772,
          "trades": 29771,
          "taker_buy_base": 5754939.0,
          "taker_buy_quote": 1253673.5135
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.2223,
          "high": 0.2275,
          "low": 0.2162,
          "close": 0.2245,
          "volume": 9365910.0,
          "close_time": 1747785599999,
          "quote_volume": 2076424.8974,
          "trades": 23655,
          "taker_buy_base": 4389153.0,
          "taker_buy_quote": 974713.312
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.2245,
          "high": 0.2333,
          "low": 0.2213,
          "close": 0.2307,
          "volume": 14027964.0,
          "close_time": 1747871999999,
          "quote_volume": 3184802.3305,
          "trades": 31002,
          "taker_buy_base": 7265796.0,
          "taker_buy_quote": 1650000.9391
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.2309,
          "high": 0.243,
          "low": 0.2301,
          "close": 0.2416,
          "volume": 12539146.0,
          "close_time": 1747958399999,
          "quote_volume": 2986098.1635,
          "trades": 25063,
          "taker_buy_base": 5938399.0,
          "taker_buy_quote": 1413448.4286
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.2416,
          "high": 0.2479,
          "low": 0.2231,
          "close": 0.224,
          "volume": 17787270.0,
          "close_time": 1748044799999,
          "quote_volume": 4206109.5945,
          "trades": 35538,
          "taker_buy_base": 10258932.0,
          "taker_buy_quote": 2428712.7798
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.2239,
          "high": 0.2295,
          "low": 0.219,
          "close": 0.2209,
          "volume": 11942402.0,
          "close_time": 1748131199999,
          "quote_volume": 2678662.6098,
          "trades": 18684,
          "taker_buy_base": 5805800.0,
          "taker_buy_quote": 1301312.2967
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.2207,
          "high": 0.2221,
          "low": 0.2114,
          "close": 0.2219,
          "volume": 10681611.0,
          "close_time": 1748217599999,
          "quote_volume": 2303139.0632,
          "trades": 17203,
          "taker_buy_base": 5125501.0,
          "taker_buy_quote": 1105899.5956
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.2218,
          "high": 0.2289,
          "low": 0.2155,
          "close": 0.2191,
          "volume": 16167906.0,
          "close_time": 1748303999999,
          "quote_volume": 3590008.5602,
          "trades": 22183,
          "taker_buy_base": 8396020.0,
          "taker_buy_quote": 1860636.9088
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.2191,
          "high": 0.2269,
          "low": 0.2137,
          "close": 0.222,
          "volume": 10565628.0,
          "close_time": 1748390399999,
          "quote_volume": 2339998.292,
          "trades": 17876,
          "taker_buy_base": 5318626.0,
          "taker_buy_quote": 1177450.4205
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.222,
          "high": 0.2245,
          "low": 0.2116,
          "close": 0.2176,
          "volume": 12658878.0,
          "close_time": 1748476799999,
          "quote_volume": 2759875.692,
          "trades": 21819,
          "taker_buy_base": 6577584.0,
          "taker_buy_quote": 1436186.8753
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.2177,
          "high": 0.2232,
          "low": 0.209,
          "close": 0.2095,
          "volume": 11015035.0,
          "close_time": 1748563199999,
          "quote_volume": 2378119.4046,
          "trades": 19657,
          "taker_buy_base": 5536943.0,
          "taker_buy_quote": 1196998.5831
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.2097,
          "high": 0.2106,
          "low": 0.191,
          "close": 0.1924,
          "volume": 17834350.0,
          "close_time": 1748649599999,
          "quote_volume": 3582214.4581,
          "trades": 33688,
          "taker_buy_base": 8077079.0,
          "taker_buy_quote": 1623790.863
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.1923,
          "high": 0.1974,
          "low": 0.1859,
          "close": 0.1938,
          "volume": 9431911.0,
          "close_time": 1748735999999,
          "quote_volume": 1812274.7482,
          "trades": 18075,
          "taker_buy_base": 4533412.0,
          "taker_buy_quote": 871975.0287
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.1938,
          "high": 0.1986,
          "low": 0.1897,
          "close": 0.1956,
          "volume": 8591236.0,
          "close_time": 1748822399999,
          "quote_volume": 1668588.8356,
          "trades": 17744,
          "taker_buy_base": 4381961.0,
          "taker_buy_quote": 851619.8675
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.1957,
          "high": 0.1994,
          "low": 0.1902,
          "close": 0.1988,
          "volume": 9320662.0,
          "close_time": 1748908799999,
          "quote_volume": 1802917.7829,
          "trades": 17694,
          "taker_buy_base": 4850660.0,
          "taker_buy_quote": 939015.6339
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.1988,
          "high": 0.203,
          "low": 0.1959,
          "close": 0.1976,
          "volume": 10997773.0,
          "close_time": 1748995199999,
          "quote_volume": 2203703.5375,
          "trades": 16979,
          "taker_buy_base": 5292501.0,
          "taker_buy_quote": 1060474.6722
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.1975,
          "high": 0.2011,
          "low": 0.1895,
          "close": 0.1915,
          "volume": 9268136.0,
          "close_time": 1749081599999,
          "quote_volume": 1820788.4213,
          "trades": 15201,
          "taker_buy_base": 4623099.0,
          "taker_buy_quote": 908231.3164
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.1916,
          "high": 0.1941,
          "low": 0.1772,
          "close": 0.1809,
          "volume": 14601956.0,
          "close_time": 1749167999999,
          "quote_volume": 2718658.9545,
          "trades": 28531,
          "taker_buy_base": 7050864.0,
          "taker_buy_quote": 1314659.6541
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1809,
          "high": 0.1921,
          "low": 0.1804,
          "close": 0.1873,
          "volume": 8534592.0,
          "close_time": 1749254399999,
          "quote_volume": 1597074.6039,
          "trades": 18708,
          "taker_buy_base": 4440711.0,
          "taker_buy_quote": 831024.8951
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.1873,
          "high": 0.194,
          "low": 0.1866,
          "close": 0.1911,
          "volume": 6667973.0,
          "close_time": 1749340799999,
          "quote_volume": 1275063.8087,
          "trades": 12425,
          "taker_buy_base": 3246246.0,
          "taker_buy_quote": 621435.648
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.191,
          "high": 0.1935,
          "low": 0.1866,
          "close": 0.1906,
          "volume": 6463562.0,
          "close_time": 1749427199999,
          "quote_volume": 1228992.9203,
          "trades": 12826,
          "taker_buy_base": 3157571.0,
          "taker_buy_quote": 601473.5834
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.1907,
          "high": 0.2001,
          "low": 0.1876,
          "close": 0.1996,
          "volume": 10476114.0,
          "close_time": 1749513599999,
          "quote_volume": 2023011.9836,
          "trades": 17152,
          "taker_buy_base": 5865345.0,
          "taker_buy_quote": 1135206.3108
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.1997,
          "high": 0.2083,
          "low": 0.1973,
          "close": 0.2082,
          "volume": 10899041.0,
          "close_time": 1749599999999,
          "quote_volume": 2213413.3213,
          "trades": 20868,
          "taker_buy_base": 5928088.0,
          "taker_buy_quote": 1204444.6414
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.2082,
          "high": 0.2094,
          "low": 0.1952,
          "close": 0.1972,
          "volume": 12160439.0,
          "close_time": 1749686399999,
          "quote_volume": 2482270.5365,
          "trades": 20090,
          "taker_buy_base": 5849801.0,
          "taker_buy_quote": 1195785.1234
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.1972,
          "high": 0.1977,
          "low": 0.1787,
          "close": 0.1806,
          "volume": 21018273.0,
          "close_time": 1749772799999,
          "quote_volume": 3934701.0656,
          "trades": 30050,
          "taker_buy_base": 9477734.0,
          "taker_buy_quote": 1777448.6096
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.1805,
          "high": 0.1816,
          "low": 0.1685,
          "close": 0.1808,
          "volume": 33119730.0,
          "close_time": 1749859199999,
          "quote_volume": 5803072.8951,
          "trades": 49721,
          "taker_buy_base": 16942529.0,
          "taker_buy_quote": 2970293.6958
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.1808,
          "high": 0.1812,
          "low": 0.1739,
          "close": 0.1772,
          "volume": 8001047.0,
          "close_time": 1749945599999,
          "quote_volume": 1426184.3011,
          "trades": 12319,
          "taker_buy_base": 3679574.0,
          "taker_buy_quote": 656811.33
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.1771,
          "high": 0.1796,
          "low": 0.1712,
          "close": 0.1766,
          "volume": 11056316.0,
          "close_time": 1750031999999,
          "quote_volume": 1941034.1018,
          "trades": 15941,
          "taker_buy_base": 5693023.0,
          "taker_buy_quote": 999852.7396
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.1766,
          "high": 0.1865,
          "low": 0.174,
          "close": 0.1761,
          "volume": 14943095.0,
          "close_time": 1750118399999,
          "quote_volume": 2710400.991,
          "trades": 23027,
          "taker_buy_base": 8062808.0,
          "taker_buy_quote": 1463773.0204
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.1761,
          "high": 0.1791,
          "low": 0.1657,
          "close": 0.1695,
          "volume": 20183579.0,
          "close_time": 1750204799999,
          "quote_volume": 3473869.6594,
          "trades": 30186,
          "taker_buy_base": 9937776.0,
          "taker_buy_quote": 1709566.8932
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.1696,
          "high": 0.1725,
          "low": 0.1651,
          "close": 0.1706,
          "volume": 11364656.0,
          "close_time": 1750291199999,
          "quote_volume": 1918805.0343,
          "trades": 19450,
          "taker_buy_base": 5789788.0,
          "taker_buy_quote": 978565.6682
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.1708,
          "high": 0.1727,
          "low": 0.1674,
          "close": 0.1692,
          "volume": 6407929.0,
          "close_time": 1750377599999,
          "quote_volume": 1087340.2343,
          "trades": 11835,
          "taker_buy_base": 3271519.0,
          "taker_buy_quote": 555563.9611
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.1693,
          "high": 0.1724,
          "low": 0.1611,
          "close": 0.1672,
          "volume": 11942429.0,
          "close_time": 1750463999999,
          "quote_volume": 1995609.9,
          "trades": 20082,
          "taker_buy_base": 5643369.0,
          "taker_buy_quote": 943506.5532
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.1672,
          "high": 0.1694,
          "low": 0.1566,
          "close": 0.1626,
          "volume": 15212743.0,
          "close_time": 1750550399999,
          "quote_volume": 2490133.4542,
          "trades": 21918,
          "taker_buy_base": 6669978.0,
          "taker_buy_quote": 1092312.1051
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.1627,
          "high": 0.1647,
          "low": 0.1519,
          "close": 0.1602,
          "volume": 28845259.0,
          "close_time": 1750636799999,
          "quote_volume": 4555482.1069,
          "trades": 34819,
          "taker_buy_base": 15326150.0,
          "taker_buy_quote": 2422808.218
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.1601,
          "high": 0.1829,
          "low": 0.1579,
          "close": 0.1792,
          "volume": 19156480.0,
          "close_time": 1750723199999,
          "quote_volume": 3189834.9514,
          "trades": 30453,
          "taker_buy_base": 10415523.0,
          "taker_buy_quote": 1743196.952
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.1795,
          "high": 0.184,
          "low": 0.1772,
          "close": 0.1828,
          "volume": 15133485.0,
          "close_time": 1750809599999,
          "quote_volume": 2733134.3739,
          "trades": 24684,
          "taker_buy_base": 7563872.0,
          "taker_buy_quote": 1366513.1075
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.1829,
          "high": 0.1851,
          "low": 0.1752,
          "close": 0.1758,
          "volume": 8952293.0,
          "close_time": 1750895999999,
          "quote_volume": 1611378.9803,
          "trades": 19778,
          "taker_buy_base": 4345530.0,
          "taker_buy_quote": 783559.2157
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.1758,
          "high": 0.1804,
          "low": 0.1703,
          "close": 0.1721,
          "volume": 13650790.0,
          "close_time": 1750982399999,
          "quote_volume": 2376806.6693,
          "trades": 21639,
          "taker_buy_base": 7321192.0,
          "taker_buy_quote": 1275468.5549
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.172,
          "high": 0.1765,
          "low": 0.1691,
          "close": 0.1747,
          "volume": 9761463.0,
          "close_time": 1751068799999,
          "quote_volume": 1684694.8451,
          "trades": 17532,
          "taker_buy_base": 4531211.0,
          "taker_buy_quote": 782547.3437
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.1748,
          "high": 0.1774,
          "low": 0.1731,
          "close": 0.1766,
          "volume": 4755796.0,
          "close_time": 1751155199999,
          "quote_volume": 832922.802,
          "trades": 7469,
          "taker_buy_base": 2467271.0,
          "taker_buy_quote": 432403.4396
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.1766,
          "high": 0.1876,
          "low": 0.1755,
          "close": 0.1859,
          "volume": 9193174.0,
          "close_time": 1751241599999,
          "quote_volume": 1670995.52,
          "trades": 10756,
          "taker_buy_base": 5140242.0,
          "taker_buy_quote": 933861.3744
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.186,
          "high": 0.1871,
          "low": 0.1768,
          "close": 0.1855,
          "volume": 11709389.0,
          "close_time": 1751327999999,
          "quote_volume": 2130326.1777,
          "trades": 17811,
          "taker_buy_base": 5320761.0,
          "taker_buy_quote": 969347.5445
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.1855,
          "high": 0.1922,
          "low": 0.1695,
          "close": 0.1711,
          "volume": 22068097.0,
          "close_time": 1751414399999,
          "quote_volume": 3986832.3729,
          "trades": 28462,
          "taker_buy_base": 10806856.0,
          "taker_buy_quote": 1955611.1354
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.1709,
          "high": 0.1844,
          "low": 0.1707,
          "close": 0.1813,
          "volume": 12119313.0,
          "close_time": 1751500799999,
          "quote_volume": 2151609.7545,
          "trades": 19737,
          "taker_buy_base": 6474578.0,
          "taker_buy_quote": 1148477.3249
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.1815,
          "high": 0.1888,
          "low": 0.1812,
          "close": 0.1823,
          "volume": 11260107.0,
          "close_time": 1751587199999,
          "quote_volume": 2079376.09,
          "trades": 16383,
          "taker_buy_base": 6144449.0,
          "taker_buy_quote": 1134558.8442
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.1822,
          "high": 0.1834,
          "low": 0.1716,
          "close": 0.1736,
          "volume": 11678360.0,
          "close_time": 1751673599999,
          "quote_volume": 2045702.9796,
          "trades": 14180,
          "taker_buy_base": 5278836.0,
          "taker_buy_quote": 924132.79
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.1734,
          "high": 0.1764,
          "low": 0.1722,
          "close": 0.1747,
          "volume": 5527530.0,
          "close_time": 1751759999999,
          "quote_volume": 962287.4299,
          "trades": 6116,
          "taker_buy_base": 2892179.0,
          "taker_buy_quote": 503661.7828
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.1744,
          "high": 0.1792,
          "low": 0.1736,
          "close": 0.177,
          "volume": 5769645.0,
          "close_time": 1751846399999,
          "quote_volume": 1016670.653,
          "trades": 8977,
          "taker_buy_base": 2695775.0,
          "taker_buy_quote": 475269.3565
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.177,
          "high": 0.1792,
          "low": 0.1731,
          "close": 0.1762,
          "volume": 8488632.0,
          "close_time": 1751932799999,
          "quote_volume": 1491503.3597,
          "trades": 11437,
          "taker_buy_base": 4813222.0,
          "taker_buy_quote": 846226.1057
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.176,
          "high": 0.181,
          "low": 0.173,
          "close": 0.1792,
          "volume": 8239042.0,
          "close_time": 1752019199999,
          "quote_volume": 1458310.828,
          "trades": 13351,
          "taker_buy_base": 4115565.0,
          "taker_buy_quote": 728745.6579
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.1792,
          "high": 0.1939,
          "low": 0.1784,
          "close": 0.1923,
          "volume": 14296145.0,
          "close_time": 1752105599999,
          "quote_volume": 2672341.1126,
          "trades": 21664,
          "taker_buy_base": 7707974.0,
          "taker_buy_quote": 1440949.4566
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.1923,
          "high": 0.2126,
          "low": 0.1903,
          "close": 0.2121,
          "volume": 17892901.0,
          "close_time": 1752191999999,
          "quote_volume": 3561904.4695,
          "trades": 30024,
          "taker_buy_base": 9314068.0,
          "taker_buy_quote": 1855341.705
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.2122,
          "high": 0.2367,
          "low": 0.2104,
          "close": 0.2182,
          "volume": 23961755.0,
          "close_time": 1752278399999,
          "quote_volume": 5366089.3899,
          "trades": 58553,
          "taker_buy_base": 11959457.0,
          "taker_buy_quote": 2678196.3984
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.2185,
          "high": 0.2277,
          "low": 0.2124,
          "close": 0.219,
          "volume": 20323468.0,
          "close_time": 1752364799999,
          "quote_volume": 4465283.7609,
          "trades": 38986,
          "taker_buy_base": 11283955.0,
          "taker_buy_quote": 2480867.3104
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.2194,
          "high": 0.2703,
          "low": 0.2174,
          "close": 0.2639,
          "volume": 58008856.0,
          "close_time": 1752451199999,
          "quote_volume": 14479788.4541,
          "trades": 104928,
          "taker_buy_base": 30770479.0,
          "taker_buy_quote": 7653881.3922
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.264,
          "high": 0.3101,
          "low": 0.2626,
          "close": 0.2796,
          "volume": 62915054.0,
          "close_time": 1752537599999,
          "quote_volume": 17874554.4759,
          "trades": 131569,
          "taker_buy_base": 31823405.0,
          "taker_buy_quote": 9047852.7923
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.2797,
          "high": 0.2947,
          "low": 0.269,
          "close": 0.2839,
          "volume": 36284508.0,
          "close_time": 1752623999999,
          "quote_volume": 10200773.3458,
          "trades": 74213,
          "taker_buy_base": 18409371.0,
          "taker_buy_quote": 5188580.1259
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.2839,
          "high": 0.2967,
          "low": 0.274,
          "close": 0.2847,
          "volume": 27008270.0,
          "close_time": 1752710399999,
          "quote_volume": 7712446.682,
          "trades": 69777,
          "taker_buy_base": 12769529.0,
          "taker_buy_quote": 3648290.5849
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.2852,
          "high": 0.3292,
          "low": 0.2771,
          "close": 0.3188,
          "volume": 59168248.0,
          "close_time": 1752796799999,
          "quote_volume": 17911638.4244,
          "trades": 141021,
          "taker_buy_base": 33156388.0,
          "taker_buy_quote": 10072994.1596
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.3188,
          "high": 0.3362,
          "low": 0.2884,
          "close": 0.2938,
          "volume": 42116273.0,
          "close_time": 1752883199999,
          "quote_volume": 12969631.8694,
          "trades": 86470,
          "taker_buy_base": 20458957.0,
          "taker_buy_quote": 6314113.0899
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.2934,
          "high": 0.297,
          "low": 0.2819,
          "close": 0.2915,
          "volume": 16525850.0,
          "close_time": 1752969599999,
          "quote_volume": 4792368.6071,
          "trades": 33137,
          "taker_buy_base": 7831078.0,
          "taker_buy_quote": 2273499.6403
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.2915,
          "high": 0.3068,
          "low": 0.2859,
          "close": 0.2912,
          "volume": 20944536.0,
          "close_time": 1753055999999,
          "quote_volume": 6230122.256,
          "trades": 40971,
          "taker_buy_base": 9648202.0,
          "taker_buy_quote": 2873945.5691
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.2914,
          "high": 0.3116,
          "low": 0.2866,
          "close": 0.2983,
          "volume": 24831129.0,
          "close_time": 1753142399999,
          "quote_volume": 7484043.2883,
          "trades": 49726,
          "taker_buy_base": 12386497.0,
          "taker_buy_quote": 3736093.8371
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.2982,
          "high": 0.3003,
          "low": 0.2787,
          "close": 0.2967,
          "volume": 18951385.0,
          "close_time": 1753228799999,
          "quote_volume": 5483239.7462,
          "trades": 40944,
          "taker_buy_base": 9302600.0,
          "taker_buy_quote": 2695584.4423
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.2966,
          "high": 0.2968,
          "low": 0.2578,
          "close": 0.2676,
          "volume": 23929258.0,
          "close_time": 1753315199999,
          "quote_volume": 6558418.5635,
          "trades": 42922,
          "taker_buy_base": 11063869.0,
          "taker_buy_quote": 3034528.9468
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.2675,
          "high": 0.2737,
          "low": 0.2495,
          "close": 0.2617,
          "volume": 21744109.0,
          "close_time": 1753401599999,
          "quote_volume": 5713406.4605,
          "trades": 41013,
          "taker_buy_base": 11109279.0,
          "taker_buy_quote": 2922292.049
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.2618,
          "high": 0.2708,
          "low": 0.2515,
          "close": 0.2668,
          "volume": 20127629.0,
          "close_time": 1753487999999,
          "quote_volume": 5223444.3869,
          "trades": 41273,
          "taker_buy_base": 10233589.0,
          "taker_buy_quote": 2665216.6543
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.2668,
          "high": 0.2814,
          "low": 0.265,
          "close": 0.2748,
          "volume": 11048611.0,
          "close_time": 1753574399999,
          "quote_volume": 3026882.974,
          "trades": 24571,
          "taker_buy_base": 5600038.0,
          "taker_buy_quote": 1535727.743
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.2748,
          "high": 0.2911,
          "low": 0.2732,
          "close": 0.286,
          "volume": 15223121.0,
          "close_time": 1753660799999,
          "quote_volume": 4304931.9818,
          "trades": 32413,
          "taker_buy_base": 6754687.0,
          "taker_buy_quote": 1910442.7185
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.2861,
          "high": 0.2882,
          "low": 0.263,
          "close": 0.265,
          "volume": 16659587.0,
          "close_time": 1753747199999,
          "quote_volume": 4581461.1948,
          "trades": 30150,
          "taker_buy_base": 7403921.0,
          "taker_buy_quote": 2043753.653
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.2652,
          "high": 0.2731,
          "low": 0.2551,
          "close": 0.2605,
          "volume": 13776348.0,
          "close_time": 1753833599999,
          "quote_volume": 3624956.1147,
          "trades": 28912,
          "taker_buy_base": 6261974.0,
          "taker_buy_quote": 1649752.5561
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.2604,
          "high": 0.263,
          "low": 0.2412,
          "close": 0.2537,
          "volume": 16607828.0,
          "close_time": 1753919999999,
          "quote_volume": 4197743.7982,
          "trades": 34987,
          "taker_buy_base": 7860684.0,
          "taker_buy_quote": 1990049.3066
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.2538,
          "high": 0.2675,
          "low": 0.2431,
          "close": 0.2439,
          "volume": 14700893.0,
          "close_time": 1754006399999,
          "quote_volume": 3781512.877,
          "trades": 29509,
          "taker_buy_base": 7181560.0,
          "taker_buy_quote": 1850892.4087
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.2444,
          "high": 0.2467,
          "low": 0.2299,
          "close": 0.2361,
          "volume": 23373468.0,
          "close_time": 1754092799999,
          "quote_volume": 5602109.3687,
          "trades": 43863,
          "taker_buy_base": 11033535.0,
          "taker_buy_quote": 2648656.0848
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.236,
          "high": 0.2404,
          "low": 0.2235,
          "close": 0.2275,
          "volume": 13936886.0,
          "close_time": 1754179199999,
          "quote_volume": 3215257.0517,
          "trades": 28381,
          "taker_buy_base": 6352717.0,
          "taker_buy_quote": 1465467.2726
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.2276,
          "high": 0.2445,
          "low": 0.2234,
          "close": 0.244,
          "volume": 13388710.0,
          "close_time": 1754265599999,
          "quote_volume": 3196408.4372,
          "trades": 23842,
          "taker_buy_base": 6438134.0,
          "taker_buy_quote": 1537988.1876
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.244,
          "high": 0.251,
          "low": 0.2415,
          "close": 0.2483,
          "volume": 16855052.0,
          "close_time": 1754351999999,
          "quote_volume": 4142909.768,
          "trades": 27680,
          "taker_buy_base": 7755094.0,
          "taker_buy_quote": 1907054.9143
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.2482,
          "high": 0.2492,
          "low": 0.2334,
          "close": 0.2375,
          "volume": 16098142.0,
          "close_time": 1754438399999,
          "quote_volume": 3858277.2194,
          "trades": 27547,
          "taker_buy_base": 8429163.0,
          "taker_buy_quote": 2020221.857
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.2375,
          "high": 0.2468,
          "low": 0.2307,
          "close": 0.2428,
          "volume": 11804883.0,
          "close_time": 1754524799999,
          "quote_volume": 2814340.5026,
          "trades": 21830,
          "taker_buy_base": 5489973.0,
          "taker_buy_quote": 1310118.2984
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.2428,
          "high": 0.2644,
          "low": 0.2419,
          "close": 0.2644,
          "volume": 24871225.0,
          "close_time": 1754611199999,
          "quote_volume": 6335476.5602,
          "trades": 32181,
          "taker_buy_base": 13252552.0,
          "taker_buy_quote": 3379711.4177
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.2644,
          "high": 0.2696,
          "low": 0.2565,
          "close": 0.2664,
          "volume": 26558467.0,
          "close_time": 1754697599999,
          "quote_volume": 7019404.2534,
          "trades": 39288,
          "taker_buy_base": 12909901.0,
          "taker_buy_quote": 3412827.0287
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.2664,
          "high": 0.2775,
          "low": 0.2655,
          "close": 0.2701,
          "volume": 14876104.0,
          "close_time": 1754783999999,
          "quote_volume": 4051162.6989,
          "trades": 22074,
          "taker_buy_base": 7475313.0,
          "taker_buy_quote": 2036658.4728
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.2702,
          "high": 0.2766,
          "low": 0.2596,
          "close": 0.2665,
          "volume": 12093984.0,
          "close_time": 1754870399999,
          "quote_volume": 3219838.0652,
          "trades": 23975,
          "taker_buy_base": 5641752.0,
          "taker_buy_quote": 1502641.1749
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.2664,
          "high": 0.2804,
          "low": 0.2502,
          "close": 0.2533,
          "volume": 26905036.0,
          "close_time": 1754956799999,
          "quote_volume": 7138872.9392,
          "trades": 43810,
          "taker_buy_base": 12832851.0,
          "taker_buy_quote": 3410259.5381
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.2532,
          "high": 0.278,
          "low": 0.2496,
          "close": 0.2714,
          "volume": 20469636.0,
          "close_time": 1755043199999,
          "quote_volume": 5410663.7608,
          "trades": 36043,
          "taker_buy_base": 10272661.0,
          "taker_buy_quote": 2711225.8532
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.2713,
          "high": 0.2822,
          "low": 0.2677,
          "close": 0.2806,
          "volume": 19514994.0,
          "close_time": 1755129599999,
          "quote_volume": 5372065.0489,
          "trades": 35005,
          "taker_buy_base": 9459150.0,
          "taker_buy_quote": 2605410.7303
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.2807,
          "high": 0.29,
          "low": 0.2477,
          "close": 0.254,
          "volume": 29174342.0,
          "close_time": 1755215999999,
          "quote_volume": 7741550.6694,
          "trades": 55833,
          "taker_buy_base": 14074687.0,
          "taker_buy_quote": 3740796.7162
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.254,
          "high": 0.2664,
          "low": 0.2464,
          "close": 0.2542,
          "volume": 20515118.0,
          "close_time": 1755302399999,
          "quote_volume": 5250018.3351,
          "trades": 33139,
          "taker_buy_base": 9853674.0,
          "taker_buy_quote": 2522426.1277
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.2542,
          "high": 0.2639,
          "low": 0.2521,
          "close": 0.2609,
          "volume": 12007214.0,
          "close_time": 1755388799999,
          "quote_volume": 3097491.6684,
          "trades": 18493,
          "taker_buy_base": 6072618.0,
          "taker_buy_quote": 1566074.3879
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.261,
          "high": 0.2753,
          "low": 0.259,
          "close": 0.2652,
          "volume": 15243996.0,
          "close_time": 1755475199999,
          "quote_volume": 4068650.8164,
          "trades": 22159,
          "taker_buy_base": 7417165.0,
          "taker_buy_quote": 1981580.7251
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.2653,
          "high": 0.2662,
          "low": 0.2481,
          "close": 0.2552,
          "volume": 20715601.0,
          "close_time": 1755561599999,
          "quote_volume": 5275260.0716,
          "trades": 33989,
          "taker_buy_base": 9619982.0,
          "taker_buy_quote": 2447993.0652
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.2553,
          "high": 0.2584,
          "low": 0.237,
          "close": 0.238,
          "volume": 22141660.0,
          "close_time": 1755647999999,
          "quote_volume": 5438896.4554,
          "trades": 33677,
          "taker_buy_base": 10358930.0,
          "taker_buy_quote": 2552341.4129
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.238,
          "high": 0.26,
          "low": 0.2367,
          "close": 0.2568,
          "volume": 20414796.0,
          "close_time": 1755734399999,
          "quote_volume": 5060131.0783,
          "trades": 31309,
          "taker_buy_base": 10340970.0,
          "taker_buy_quote": 2558451.9181
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.2568,
          "high": 0.259,
          "low": 0.2465,
          "close": 0.2483,
          "volume": 10681489.0,
          "close_time": 1755820799999,
          "quote_volume": 2686433.8369,
          "trades": 20901,
          "taker_buy_base": 4668584.0,
          "taker_buy_quote": 1175129.2901
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.2483,
          "high": 0.2696,
          "low": 0.2392,
          "close": 0.2665,
          "volume": 23369040.0,
          "close_time": 1755907199999,
          "quote_volume": 6024943.9743,
          "trades": 37658,
          "taker_buy_base": 12716208.0,
          "taker_buy_quote": 3290480.3996
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.2666,
          "high": 0.2672,
          "low": 0.2566,
          "close": 0.2639,
          "volume": 12246262.0,
          "close_time": 1755993599999,
          "quote_volume": 3205281.9297,
          "trades": 17833,
          "taker_buy_base": 6119746.0,
          "taker_buy_quote": 1602796.0574
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.264,
          "high": 0.2827,
          "low": 0.2528,
          "close": 0.2716,
          "volume": 31930871.0,
          "close_time": 1756079999999,
          "quote_volume": 8603992.8793,
          "trades": 41746,
          "taker_buy_base": 15971484.0,
          "taker_buy_quote": 4303630.0261
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.2716,
          "high": 0.2744,
          "low": 0.2419,
          "close": 0.246,
          "volume": 29658136.0,
          "close_time": 1756166399999,
          "quote_volume": 7625776.2529,
          "trades": 51843,
          "taker_buy_base": 12955465.0,
          "taker_buy_quote": 3334413.9484
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.2461,
          "high": 0.2591,
          "low": 0.2433,
          "close": 0.2548,
          "volume": 18865392.0,
          "close_time": 1756252799999,
          "quote_volume": 4760657.7687,
          "trades": 31882,
          "taker_buy_base": 9365845.0,
          "taker_buy_quote": 2366284.3878
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.2548,
          "high": 0.2568,
          "low": 0.2468,
          "close": 0.2471,
          "volume": 11369602.0,
          "close_time": 1756339199999,
          "quote_volume": 2869346.4408,
          "trades": 24313,
          "taker_buy_base": 5314392.0,
          "taker_buy_quote": 1342570.2885
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.2473,
          "high": 0.2562,
          "low": 0.2455,
          "close": 0.2529,
          "volume": 11571325.0,
          "close_time": 1756425599999,
          "quote_volume": 2916941.7567,
          "trades": 19231,
          "taker_buy_base": 6084700.0,
          "taker_buy_quote": 1534698.6837
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.2528,
          "high": 0.2539,
          "low": 0.2321,
          "close": 0.2364,
          "volume": 20478325.0,
          "close_time": 1756511999999,
          "quote_volume": 4884694.1005,
          "trades": 33472,
          "taker_buy_base": 9280138.0,
          "taker_buy_quote": 2213875.7957
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.2365,
          "high": 0.2372,
          "low": 0.2298,
          "close": 0.2337,
          "volume": 7522162.0,
          "close_time": 1756598399999,
          "quote_volume": 1756252.0169,
          "trades": 13884,
          "taker_buy_base": 3580692.0,
          "taker_buy_quote": 836782.0394
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.2338,
          "high": 0.2398,
          "low": 0.2313,
          "close": 0.2317,
          "volume": 8320494.0,
          "close_time": 1756684799999,
          "quote_volume": 1968255.1762,
          "trades": 11623,
          "taker_buy_base": 4195069.0,
          "taker_buy_quote": 993718.236
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.2314,
          "high": 0.2377,
          "low": 0.222,
          "close": 0.2277,
          "volume": 13479697.0,
          "close_time": 1756771199999,
          "quote_volume": 3089844.7299,
          "trades": 20544,
          "taker_buy_base": 5996065.0,
          "taker_buy_quote": 1375398.5145
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.2277,
          "high": 0.2349,
          "low": 0.2258,
          "close": 0.2334,
          "volume": 10330749.0,
          "close_time": 1756857599999,
          "quote_volume": 2385793.7906,
          "trades": 17302,
          "taker_buy_base": 5299693.0,
          "taker_buy_quote": 1225048.751
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.2335,
          "high": 0.2368,
          "low": 0.2302,
          "close": 0.2329,
          "volume": 7651950.0,
          "close_time": 1756943999999,
          "quote_volume": 1790192.8046,
          "trades": 11954,
          "taker_buy_base": 4068051.0,
          "taker_buy_quote": 952202.1026
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.233,
          "high": 0.2342,
          "low": 0.2251,
          "close": 0.2272,
          "volume": 6558200.0,
          "close_time": 1757030399999,
          "quote_volume": 1500415.7814,
          "trades": 10164,
          "taker_buy_base": 2864836.0,
          "taker_buy_quote": 656306.4125
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.2273,
          "high": 0.2362,
          "low": 0.2267,
          "close": 0.2295,
          "volume": 9662529.0,
          "close_time": 1757116799999,
          "quote_volume": 2234399.8578,
          "trades": 12787,
          "taker_buy_base": 4756289.0,
          "taker_buy_quote": 1100835.1704
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.2295,
          "high": 0.2304,
          "low": 0.2249,
          "close": 0.2273,
          "volume": 3952168.0,
          "close_time": 1757203199999,
          "quote_volume": 898591.6806,
          "trades": 6943,
          "taker_buy_base": 2029765.0,
          "taker_buy_quote": 461755.3303
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.2273,
          "high": 0.233,
          "low": 0.2271,
          "close": 0.2308,
          "volume": 6675271.0,
          "close_time": 1757289599999,
          "quote_volume": 1535976.6102,
          "trades": 8793,
          "taker_buy_base": 3310595.0,
          "taker_buy_quote": 762437.1443
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.2308,
          "high": 0.24,
          "low": 0.2302,
          "close": 0.2366,
          "volume": 15962756.0,
          "close_time": 1757375999999,
          "quote_volume": 3757598.5024,
          "trades": 13842,
          "taker_buy_base": 8633249.0,
          "taker_buy_quote": 2036604.6661
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.2365,
          "high": 0.2435,
          "low": 0.2317,
          "close": 0.2331,
          "volume": 11199814.0,
          "close_time": 1757462399999,
          "quote_volume": 2656707.2561,
          "trades": 17403,
          "taker_buy_base": 5540868.0,
          "taker_buy_quote": 1315000.1241
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.2333,
          "high": 0.243,
          "low": 0.2321,
          "close": 0.2395,
          "volume": 10032046.0,
          "close_time": 1757548799999,
          "quote_volume": 2384956.7094,
          "trades": 14746,
          "taker_buy_base": 5027277.0,
          "taker_buy_quote": 1195528.7652
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.2396,
          "high": 0.2451,
          "low": 0.2376,
          "close": 0.2442,
          "volume": 8817579.0,
          "close_time": 1757635199999,
          "quote_volume": 2125919.7573,
          "trades": 14076,
          "taker_buy_base": 4800582.0,
          "taker_buy_quote": 1157964.902
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.2443,
          "high": 0.2495,
          "low": 0.2406,
          "close": 0.2486,
          "volume": 8814510.0,
          "close_time": 1757721599999,
          "quote_volume": 2163218.2981,
          "trades": 15413,
          "taker_buy_base": 4191646.0,
          "taker_buy_quote": 1029075.1257
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.2486,
          "high": 0.2605,
          "low": 0.2474,
          "close": 0.2532,
          "volume": 11241871.0,
          "close_time": 1757807999999,
          "quote_volume": 2850768.0958,
          "trades": 17044,
          "taker_buy_base": 5872374.0,
          "taker_buy_quote": 1490869.3966
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.2532,
          "high": 0.2536,
          "low": 0.2386,
          "close": 0.2396,
          "volume": 10250358.0,
          "close_time": 1757894399999,
          "quote_volume": 2499879.4063,
          "trades": 16564,
          "taker_buy_base": 3848630.0,
          "taker_buy_quote": 939276.0946
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.2395,
          "high": 0.2432,
          "low": 0.2282,
          "close": 0.2328,
          "volume": 10942221.0,
          "close_time": 1757980799999,
          "quote_volume": 2558820.7575,
          "trades": 17017,
          "taker_buy_base": 4872390.0,
          "taker_buy_quote": 1140803.55
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.2329,
          "high": 0.2402,
          "low": 0.2293,
          "close": 0.2375,
          "volume": 12584973.0,
          "close_time": 1758067199999,
          "quote_volume": 2970894.5486,
          "trades": 15200,
          "taker_buy_base": 5537666.0,
          "taker_buy_quote": 1307474.7575
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.2376,
          "high": 0.2472,
          "low": 0.2318,
          "close": 0.2443,
          "volume": 10558839.0,
          "close_time": 1758153599999,
          "quote_volume": 2507376.5054,
          "trades": 17599,
          "taker_buy_base": 5654768.0,
          "taker_buy_quote": 1344007.3685
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.2445,
          "high": 0.2508,
          "low": 0.2408,
          "close": 0.2463,
          "volume": 11789600.0,
          "close_time": 1758239999999,
          "quote_volume": 2909147.7031,
          "trades": 15632,
          "taker_buy_base": 6069626.0,
          "taker_buy_quote": 1498055.2744
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.2463,
          "high": 0.2492,
          "low": 0.2325,
          "close": 0.2342,
          "volume": 8247492.0,
          "close_time": 1758326399999,
          "quote_volume": 1982704.5863,
          "trades": 13755,
          "taker_buy_base": 3817830.0,
          "taker_buy_quote": 919559.5996
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.2341,
          "high": 0.2387,
          "low": 0.2324,
          "close": 0.2357,
          "volume": 5091950.0,
          "close_time": 1758412799999,
          "quote_volume": 1200787.4626,
          "trades": 8393,
          "taker_buy_base": 2647085.0,
          "taker_buy_quote": 624467.0061
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.2356,
          "high": 0.2378,
          "low": 0.23,
          "close": 0.2312,
          "volume": 7026286.0,
          "close_time": 1758499199999,
          "quote_volume": 1635007.4167,
          "trades": 10215,
          "taker_buy_base": 3065598.0,
          "taker_buy_quote": 714244.2115
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.2311,
          "high": 0.236,
          "low": 0.2023,
          "close": 0.2141,
          "volume": 23355389.0,
          "close_time": 1758585599999,
          "quote_volume": 5028467.8697,
          "trades": 29043,
          "taker_buy_base": 10617687.0,
          "taker_buy_quote": 2280500.7877
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.2141,
          "high": 0.218,
          "low": 0.2095,
          "close": 0.211,
          "volume": 9581051.0,
          "close_time": 1758671999999,
          "quote_volume": 2055821.7121,
          "trades": 16664,
          "taker_buy_base": 4805107.0,
          "taker_buy_quote": 1031569.1155
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.2111,
          "high": 0.2187,
          "low": 0.2075,
          "close": 0.213,
          "volume": 9420016.0,
          "close_time": 1758758399999,
          "quote_volume": 2022706.3737,
          "trades": 15139,
          "taker_buy_base": 5013691.0,
          "taker_buy_quote": 1078241.1013
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.213,
          "high": 0.2135,
          "low": 0.2001,
          "close": 0.203,
          "volume": 21316103.0,
          "close_time": 1758844799999,
          "quote_volume": 4401451.0594,
          "trades": 31731,
          "taker_buy_base": 9600513.0,
          "taker_buy_quote": 1983924.4494
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.2031,
          "high": 0.211,
          "low": 0.2003,
          "close": 0.2087,
          "volume": 12123630.0,
          "close_time": 1758931199999,
          "quote_volume": 2492223.0597,
          "trades": 19893,
          "taker_buy_base": 6217239.0,
          "taker_buy_quote": 1279573.2517
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.2087,
          "high": 0.2087,
          "low": 0.2043,
          "close": 0.2057,
          "volume": 4580566.0,
          "close_time": 1759017599999,
          "quote_volume": 946032.841,
          "trades": 8468,
          "taker_buy_base": 2569688.0,
          "taker_buy_quote": 530813.5909
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.2058,
          "high": 0.2089,
          "low": 0.2001,
          "close": 0.2081,
          "volume": 6372920.0,
          "close_time": 1759103999999,
          "quote_volume": 1299597.117,
          "trades": 10648,
          "taker_buy_base": 3336114.0,
          "taker_buy_quote": 680803.3126
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.2082,
          "high": 0.2107,
          "low": 0.2035,
          "close": 0.2077,
          "volume": 9181460.0,
          "close_time": 1759190399999,
          "quote_volume": 1901137.9928,
          "trades": 13826,
          "taker_buy_base": 4672396.0,
          "taker_buy_quote": 967832.0779
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.2078,
          "high": 0.2104,
          "low": 0.2012,
          "close": 0.2081,
          "volume": 10614252.0,
          "close_time": 1759276799999,
          "quote_volume": 2181246.9038,
          "trades": 15309,
          "taker_buy_base": 5259159.0,
          "taker_buy_quote": 1081158.2698
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.2082,
          "high": 0.222,
          "low": 0.2055,
          "close": 0.2211,
          "volume": 11077134.0,
          "close_time": 1759363199999,
          "quote_volume": 2386110.0954,
          "trades": 18696,
          "taker_buy_base": 6134567.0,
          "taker_buy_quote": 1322525.1524
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.2211,
          "high": 0.2277,
          "low": 0.2187,
          "close": 0.2252,
          "volume": 11012049.0,
          "close_time": 1759449599999,
          "quote_volume": 2463094.8731,
          "trades": 15408,
          "taker_buy_base": 5856367.0,
          "taker_buy_quote": 1310216.221
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.2253,
          "high": 0.2311,
          "low": 0.2203,
          "close": 0.2249,
          "volume": 12339423.0,
          "close_time": 1759535999999,
          "quote_volume": 2776616.549,
          "trades": 19862,
          "taker_buy_base": 5972957.0,
          "taker_buy_quote": 1345255.7123
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.225,
          "high": 0.2255,
          "low": 0.216,
          "close": 0.2199,
          "volume": 7599853.0,
          "close_time": 1759622399999,
          "quote_volume": 1670897.6684,
          "trades": 11525,
          "taker_buy_base": 3255025.0,
          "taker_buy_quote": 715708.192
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.2199,
          "high": 0.2304,
          "low": 0.2175,
          "close": 0.2188,
          "volume": 14929087.0,
          "close_time": 1759708799999,
          "quote_volume": 3345213.4853,
          "trades": 18174,
          "taker_buy_base": 7318974.0,
          "taker_buy_quote": 1641160.5325
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.2187,
          "high": 0.231,
          "low": 0.2161,
          "close": 0.2294,
          "volume": 12928022.0,
          "close_time": 1759795199999,
          "quote_volume": 2907814.298,
          "trades": 18159,
          "taker_buy_base": 6398144.0,
          "taker_buy_quote": 1440375.4296
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.2294,
          "high": 0.2309,
          "low": 0.2181,
          "close": 0.219,
          "volume": 16348846.0,
          "close_time": 1759881599999,
          "quote_volume": 3669969.4892,
          "trades": 23607,
          "taker_buy_base": 8349860.0,
          "taker_buy_quote": 1876160.7272
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.219,
          "high": 0.2276,
          "low": 0.2156,
          "close": 0.2242,
          "volume": 10681405.0,
          "close_time": 1759967999999,
          "quote_volume": 2369558.7508,
          "trades": 13829,
          "taker_buy_base": 6205155.0,
          "taker_buy_quote": 1379067.2597
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.2243,
          "high": 0.2245,
          "low": 0.2127,
          "close": 0.2206,
          "volume": 14548327.0,
          "close_time": 1760054399999,
          "quote_volume": 3157398.5966,
          "trades": 18451,
          "taker_buy_base": 6301143.0,
          "taker_buy_quote": 1367425.1948
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.2206,
          "high": 0.2256,
          "low": 0.112,
          "close": 0.1756,
          "volume": 84056858.0,
          "close_time": 1760140799999,
          "quote_volume": 14441626.2039,
          "trades": 116387,
          "taker_buy_base": 36254423.0,
          "taker_buy_quote": 6262590.4686
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.1758,
          "high": 0.1932,
          "low": 0.1741,
          "close": 0.182,
          "volume": 35327440.0,
          "close_time": 1760227199999,
          "quote_volume": 6514186.0077,
          "trades": 45484,
          "taker_buy_base": 16903309.0,
          "taker_buy_quote": 3114920.029
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.1819,
          "high": 0.2075,
          "low": 0.1791,
          "close": 0.2028,
          "volume": 22162990.0,
          "close_time": 1760313599999,
          "quote_volume": 4318467.2401,
          "trades": 33839,
          "taker_buy_base": 11773105.0,
          "taker_buy_quote": 2296129.9749
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.2027,
          "high": 0.215,
          "low": 0.1988,
          "close": 0.2133,
          "volume": 24874419.0,
          "close_time": 1760399999999,
          "quote_volume": 5122550.3125,
          "trades": 40909,
          "taker_buy_base": 12970456.0,
          "taker_buy_quote": 2670607.5352
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.2132,
          "high": 0.2143,
          "low": 0.1911,
          "close": 0.2054,
          "volume": 25835232.0,
          "close_time": 1760486399999,
          "quote_volume": 5163983.4357,
          "trades": 39726,
          "taker_buy_base": 12373669.0,
          "taker_buy_quote": 2467350.6309
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.2054,
          "high": 0.2087,
          "low": 0.1936,
          "close": 0.1965,
          "volume": 13767503.0,
          "close_time": 1760572799999,
          "quote_volume": 2761712.3394,
          "trades": 22186,
          "taker_buy_base": 6796556.0,
          "taker_buy_quote": 1366914.6148
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.1966,
          "high": 0.1992,
          "low": 0.1828,
          "close": 0.1851,
          "volume": 16298639.0,
          "close_time": 1760659199999,
          "quote_volume": 3122356.2803,
          "trades": 27332,
          "taker_buy_base": 7860409.0,
          "taker_buy_quote": 1508209.454
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.1851,
          "high": 0.1881,
          "low": 0.1698,
          "close": 0.1774,
          "volume": 25990533.0,
          "close_time": 1760745599999,
          "quote_volume": 4598389.6123,
          "trades": 35717,
          "taker_buy_base": 12800767.0,
          "taker_buy_quote": 2267300.3057
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.1773,
          "high": 0.1815,
          "low": 0.1768,
          "close": 0.1798,
          "volume": 7598045.0,
          "close_time": 1760831999999,
          "quote_volume": 1363839.1866,
          "trades": 9794,
          "taker_buy_base": 3953163.0,
          "taker_buy_quote": 709877.2925
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.1799,
          "high": 0.1885,
          "low": 0.1767,
          "close": 0.1836,
          "volume": 9726256.0,
          "close_time": 1760918399999,
          "quote_volume": 1778828.3424,
          "trades": 14242,
          "taker_buy_base": 5356037.0,
          "taker_buy_quote": 979897.1828
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.1836,
          "high": 0.1913,
          "low": 0.1796,
          "close": 0.1868,
          "volume": 10290100.0,
          "close_time": 1761004799999,
          "quote_volume": 1931144.1569,
          "trades": 16623,
          "taker_buy_base": 5235631.0,
          "taker_buy_quote": 983471.4932
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.1867,
          "high": 0.1954,
          "low": 0.1776,
          "close": 0.1813,
          "volume": 18198198.0,
          "close_time": 1761091199999,
          "quote_volume": 3379565.7981,
          "trades": 24110,
          "taker_buy_base": 9137814.0,
          "taker_buy_quote": 1699674.3168
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.1812,
          "high": 0.1848,
          "low": 0.175,
          "close": 0.1785,
          "volume": 14762233.0,
          "close_time": 1761177599999,
          "quote_volume": 2661415.4749,
          "trades": 19427,
          "taker_buy_base": 6986244.0,
          "taker_buy_quote": 1260066.6967
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.1785,
          "high": 0.1859,
          "low": 0.178,
          "close": 0.1814,
          "volume": 7752177.0,
          "close_time": 1761263999999,
          "quote_volume": 1411504.3708,
          "trades": 12492,
          "taker_buy_base": 4087598.0,
          "taker_buy_quote": 744539.8732
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.1816,
          "high": 0.1873,
          "low": 0.1806,
          "close": 0.1857,
          "volume": 9804350.0,
          "close_time": 1761350399999,
          "quote_volume": 1801462.1281,
          "trades": 11690,
          "taker_buy_base": 4962280.0,
          "taker_buy_quote": 911764.7825
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.1857,
          "high": 0.1871,
          "low": 0.1824,
          "close": 0.1852,
          "volume": 6497216.0,
          "close_time": 1761436799999,
          "quote_volume": 1197836.8981,
          "trades": 9048,
          "taker_buy_base": 3694333.0,
          "taker_buy_quote": 680500.4647
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1853,
          "high": 0.1921,
          "low": 0.1831,
          "close": 0.1907,
          "volume": 7697668.0,
          "close_time": 1761523199999,
          "quote_volume": 1446343.1067,
          "trades": 10651,
          "taker_buy_base": 3951576.0,
          "taker_buy_quote": 743189.6102
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.1908,
          "high": 0.1935,
          "low": 0.1842,
          "close": 0.1858,
          "volume": 11668899.0,
          "close_time": 1761609599999,
          "quote_volume": 2206517.5437,
          "trades": 14603,
          "taker_buy_base": 5740074.0,
          "taker_buy_quote": 1085416.3659
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1855,
          "high": 0.1993,
          "low": 0.1815,
          "close": 0.1843,
          "volume": 25396242.0,
          "close_time": 1761695999999,
          "quote_volume": 4824341.9914,
          "trades": 26692,
          "taker_buy_base": 11307656.0,
          "taker_buy_quote": 2154618.2088
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.1843,
          "high": 0.1899,
          "low": 0.1804,
          "close": 0.1839,
          "volume": 15782930.0,
          "close_time": 1761782399999,
          "quote_volume": 2920652.6032,
          "trades": 22332,
          "taker_buy_base": 7240341.0,
          "taker_buy_quote": 1341617.6625
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1838,
          "high": 0.187,
          "low": 0.1674,
          "close": 0.174,
          "volume": 15215577.0,
          "close_time": 1761868799999,
          "quote_volume": 2686410.1571,
          "trades": 20847,
          "taker_buy_base": 6817746.0,
          "taker_buy_quote": 1202882.4588
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.174,
          "high": 0.1791,
          "low": 0.1729,
          "close": 0.1774,
          "volume": 11090077.0,
          "close_time": 1761955199999,
          "quote_volume": 1953100.0795,
          "trades": 14035,
          "taker_buy_base": 5493592.0,
          "taker_buy_quote": 968112.0418
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1774,
          "high": 0.1812,
          "low": 0.1751,
          "close": 0.1793,
          "volume": 8278045.0,
          "close_time": 1762041599999,
          "quote_volume": 1475243.5389,
          "trades": 8421,
          "taker_buy_base": 4091725.0,
          "taker_buy_quote": 729162.6557
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1792,
          "high": 0.1807,
          "low": 0.1728,
          "close": 0.1783,
          "volume": 8488456.0,
          "close_time": 1762127999999,
          "quote_volume": 1504498.5136,
          "trades": 10332,
          "taker_buy_base": 4188742.0,
          "taker_buy_quote": 742869.6999
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1783,
          "high": 0.1788,
          "low": 0.1543,
          "close": 0.1601,
          "volume": 22662759.0,
          "close_time": 1762214399999,
          "quote_volume": 3717327.7079,
          "trades": 25343,
          "taker_buy_base": 10812966.0,
          "taker_buy_quote": 1771384.4514
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.1601,
          "high": 0.1631,
          "low": 0.1449,
          "close": 0.154,
          "volume": 28326766.0,
          "close_time": 1762300799999,
          "quote_volume": 4369002.2858,
          "trades": 37824,
          "taker_buy_base": 13963309.0,
          "taker_buy_quote": 2159169.3255
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.154,
          "high": 0.163,
          "low": 0.1466,
          "close": 0.1616,
          "volume": 18463481.0,
          "close_time": 1762387199999,
          "quote_volume": 2898204.442,
          "trades": 21006,
          "taker_buy_base": 9096319.0,
          "taker_buy_quote": 1427082.1778
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.1616,
          "high": 0.1621,
          "low": 0.1533,
          "close": 0.1572,
          "volume": 17208208.0,
          "close_time": 1762473599999,
          "quote_volume": 2722166.9896,
          "trades": 20709,
          "taker_buy_base": 8923071.0,
          "taker_buy_quote": 1412069.9424
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.1572,
          "high": 0.1867,
          "low": 0.1569,
          "close": 0.1809,
          "volume": 32738738.0,
          "close_time": 1762559999999,
          "quote_volume": 5659666.2859,
          "trades": 43428,
          "taker_buy_base": 18551375.0,
          "taker_buy_quote": 3217141.0446
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.181,
          "high": 0.1851,
          "low": 0.1739,
          "close": 0.1777,
          "volume": 19014840.0,
          "close_time": 1762646399999,
          "quote_volume": 3401386.0766,
          "trades": 35922,
          "taker_buy_base": 9914208.0,
          "taker_buy_quote": 1773765.9681
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.1778,
          "high": 0.182,
          "low": 0.1696,
          "close": 0.1778,
          "volume": 15073518.0,
          "close_time": 1762732799999,
          "quote_volume": 2657167.6896,
          "trades": 21393,
          "taker_buy_base": 7374062.0,
          "taker_buy_quote": 1300991.0202
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.1779,
          "high": 0.1922,
          "low": 0.1763,
          "close": 0.1889,
          "volume": 23528561.0,
          "close_time": 1762819199999,
          "quote_volume": 4383502.3687,
          "trades": 34005,
          "taker_buy_base": 11984178.0,
          "taker_buy_quote": 2235930.5876
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1889,
          "high": 0.1914,
          "low": 0.1757,
          "close": 0.1778,
          "volume": 16268454.0,
          "close_time": 1762905599999,
          "quote_volume": 2961644.5013,
          "trades": 19673,
          "taker_buy_base": 7300141.0,
          "taker_buy_quote": 1325551.3008
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.1777,
          "high": 0.1843,
          "low": 0.1704,
          "close": 0.1721,
          "volume": 18844154.0,
          "close_time": 1762991999999,
          "quote_volume": 3330113.7578,
          "trades": 21631,
          "taker_buy_base": 8170126.0,
          "taker_buy_quote": 1445713.2662
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.172,
          "high": 0.1803,
          "low": 0.1629,
          "close": 0.1674,
          "volume": 15542601.0,
          "close_time": 1763078399999,
          "quote_volume": 2682885.9308,
          "trades": 20164,
          "taker_buy_base": 7452122.0,
          "taker_buy_quote": 1287872.0937
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.1673,
          "high": 0.1682,
          "low": 0.1577,
          "close": 0.1608,
          "volume": 23240244.0,
          "close_time": 1763164799999,
          "quote_volume": 3784751.3475,
          "trades": 33618,
          "taker_buy_base": 11361572.0,
          "taker_buy_quote": 1852145.5474
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.1608,
          "high": 0.1677,
          "low": 0.1606,
          "close": 0.1635,
          "volume": 14278460.0,
          "close_time": 1763251199999,
          "quote_volume": 2346517.7879,
          "trades": 16342,
          "taker_buy_base": 6589514.0,
          "taker_buy_quote": 1083261.0117
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.1636,
          "high": 0.1665,
          "low": 0.1552,
          "close": 0.1588,
          "volume": 22786494.0,
          "close_time": 1763337599999,
          "quote_volume": 3660053.7757,
          "trades": 25988,
          "taker_buy_base": 10599527.0,
          "taker_buy_quote": 1703372.0352
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.1588,
          "high": 0.1637,
          "low": 0.1502,
          "close": 0.1524,
          "volume": 33758376.0,
          "close_time": 1763423999999,
          "quote_volume": 5315181.0617,
          "trades": 37169,
          "taker_buy_base": 16122457.0,
          "taker_buy_quote": 2540543.7476
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.1524,
          "high": 0.1605,
          "low": 0.1501,
          "close": 0.157,
          "volume": 18092080.0,
          "close_time": 1763510399999,
          "quote_volume": 2805837.1897,
          "trades": 23504,
          "taker_buy_base": 9238727.0,
          "taker_buy_quote": 1434035.9583
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.1568,
          "high": 0.1585,
          "low": 0.1449,
          "close": 0.152,
          "volume": 19014113.0,
          "close_time": 1763596799999,
          "quote_volume": 2867027.3374,
          "trades": 19971,
          "taker_buy_base": 8796881.0,
          "taker_buy_quote": 1328271.6389
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.1521,
          "high": 0.1558,
          "low": 0.1416,
          "close": 0.1439,
          "volume": 21934830.0,
          "close_time": 1763683199999,
          "quote_volume": 3269635.1802,
          "trades": 27868,
          "taker_buy_base": 11133605.0,
          "taker_buy_quote": 1661280.347
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.1443,
          "high": 0.1461,
          "low": 0.1306,
          "close": 0.1369,
          "volume": 35587823.0,
          "close_time": 1763769599999,
          "quote_volume": 4892954.4141,
          "trades": 51555,
          "taker_buy_base": 17014983.0,
          "taker_buy_quote": 2337146.4259
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.1369,
          "high": 0.1384,
          "low": 0.1325,
          "close": 0.1357,
          "volume": 7089227.0,
          "close_time": 1763855999999,
          "quote_volume": 959652.9731,
          "trades": 14365,
          "taker_buy_base": 3370932.0,
          "taker_buy_quote": 457071.5773
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.1356,
          "high": 0.1462,
          "low": 0.135,
          "close": 0.1438,
          "volume": 12306395.0,
          "close_time": 1763942399999,
          "quote_volume": 1743330.8304,
          "trades": 17763,
          "taker_buy_base": 6528201.0,
          "taker_buy_quote": 925833.1745
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.1438,
          "high": 0.1473,
          "low": 0.139,
          "close": 0.1438,
          "volume": 17300390.0,
          "close_time": 1764028799999,
          "quote_volume": 2481469.2031,
          "trades": 26495,
          "taker_buy_base": 9240456.0,
          "taker_buy_quote": 1326543.7769
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.1438,
          "high": 0.1476,
          "low": 0.1397,
          "close": 0.1465,
          "volume": 15829289.0,
          "close_time": 1764115199999,
          "quote_volume": 2270168.4131,
          "trades": 17595,
          "taker_buy_base": 8449939.0,
          "taker_buy_quote": 1212980.9897
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.1464,
          "high": 0.1486,
          "low": 0.1414,
          "close": 0.1462,
          "volume": 13371555.0,
          "close_time": 1764201599999,
          "quote_volume": 1938633.9475,
          "trades": 15898,
          "taker_buy_base": 6879483.0,
          "taker_buy_quote": 996847.0669
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.1463,
          "high": 0.1476,
          "low": 0.1437,
          "close": 0.1444,
          "volume": 8878673.0,
          "close_time": 1764287999999,
          "quote_volume": 1294949.9097,
          "trades": 12406,
          "taker_buy_base": 3702028.0,
          "taker_buy_quote": 540543.9337
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.1443,
          "high": 0.1474,
          "low": 0.1417,
          "close": 0.1435,
          "volume": 11595999.0,
          "close_time": 1764374399999,
          "quote_volume": 1674724.9697,
          "trades": 13536,
          "taker_buy_base": 5913432.0,
          "taker_buy_quote": 853910.053
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.1433,
          "high": 0.144,
          "low": 0.1388,
          "close": 0.1394,
          "volume": 4560106.0,
          "close_time": 1764460799999,
          "quote_volume": 641507.954,
          "trades": 6010,
          "taker_buy_base": 2139062.0,
          "taker_buy_quote": 300891.5008
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.1394,
          "high": 0.141,
          "low": 0.1366,
          "close": 0.1368,
          "volume": 5606535.0,
          "close_time": 1764547199999,
          "quote_volume": 781564.0272,
          "trades": 8266,
          "taker_buy_base": 2799365.0,
          "taker_buy_quote": 390435.3015
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.1368,
          "high": 0.1371,
          "low": 0.1279,
          "close": 0.1304,
          "volume": 21117963.0,
          "close_time": 1764633599999,
          "quote_volume": 2756155.3983,
          "trades": 23561,
          "taker_buy_base": 9605177.0,
          "taker_buy_quote": 1254157.5309
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.1304,
          "high": 0.1406,
          "low": 0.1283,
          "close": 0.1388,
          "volume": 12024651.0,
          "close_time": 1764719999999,
          "quote_volume": 1610168.708,
          "trades": 14749,
          "taker_buy_base": 5971022.0,
          "taker_buy_quote": 801277.5091
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.1389,
          "high": 0.1449,
          "low": 0.137,
          "close": 0.1437,
          "volume": 6910462.0,
          "close_time": 1764806399999,
          "quote_volume": 975405.0065,
          "trades": 9299,
          "taker_buy_base": 3350120.0,
          "taker_buy_quote": 473482.4451
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.1437,
          "high": 0.1442,
          "low": 0.1371,
          "close": 0.1385,
          "volume": 8375255.0,
          "close_time": 1764892799999,
          "quote_volume": 1178937.475,
          "trades": 7934,
          "taker_buy_base": 4003627.0,
          "taker_buy_quote": 563242.5227
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.1385,
          "high": 0.1398,
          "low": 0.1307,
          "close": 0.1328,
          "volume": 7888246.0,
          "close_time": 1764979199999,
          "quote_volume": 1060485.5538,
          "trades": 8221,
          "taker_buy_base": 3825670.0,
          "taker_buy_quote": 514364.4695
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.1328,
          "high": 0.1354,
          "low": 0.132,
          "close": 0.1335,
          "volume": 4537238.0,
          "close_time": 1765065599999,
          "quote_volume": 605569.7672,
          "trades": 4772,
          "taker_buy_base": 2374614.0,
          "taker_buy_quote": 317093.4829
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.1335,
          "high": 0.1366,
          "low": 0.1296,
          "close": 0.1329,
          "volume": 7437448.0,
          "close_time": 1765151999999,
          "quote_volume": 989586.6758,
          "trades": 11915,
          "taker_buy_base": 3525861.0,
          "taker_buy_quote": 469763.8856
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.1328,
          "high": 0.1364,
          "low": 0.1323,
          "close": 0.1336,
          "volume": 7301863.0,
          "close_time": 1765238399999,
          "quote_volume": 982778.2871,
          "trades": 11314,
          "taker_buy_base": 3389415.0,
          "taker_buy_quote": 456304.714
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.1336,
          "high": 0.1419,
          "low": 0.1316,
          "close": 0.1382,
          "volume": 12724783.0,
          "close_time": 1765324799999,
          "quote_volume": 1744387.3173,
          "trades": 18271,
          "taker_buy_base": 6069593.0,
          "taker_buy_quote": 833027.0615
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.1383,
          "high": 0.1422,
          "low": 0.1345,
          "close": 0.1352,
          "volume": 14238818.0,
          "close_time": 1765411199999,
          "quote_volume": 1961417.6103,
          "trades": 15692,
          "taker_buy_base": 6743649.0,
          "taker_buy_quote": 929061.6696
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.1351,
          "high": 0.1354,
          "low": 0.1268,
          "close": 0.1298,
          "volume": 10467887.0,
          "close_time": 1765497599999,
          "quote_volume": 1356811.6071,
          "trades": 12743,
          "taker_buy_base": 4504973.0,
          "taker_buy_quote": 584089.1378
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.1299,
          "high": 0.1312,
          "low": 0.1215,
          "close": 0.1229,
          "volume": 15464439.0,
          "close_time": 1765583999999,
          "quote_volume": 1934794.6821,
          "trades": 14520,
          "taker_buy_base": 7189610.0,
          "taker_buy_quote": 900465.9244
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.123,
          "high": 0.1232,
          "low": 0.1205,
          "close": 0.1218,
          "volume": 11133213.0,
          "close_time": 1765670399999,
          "quote_volume": 1360002.8381,
          "trades": 15399,
          "taker_buy_base": 5584056.0,
          "taker_buy_quote": 682633.3716
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.1218,
          "high": 0.1236,
          "low": 0.1176,
          "close": 0.1189,
          "volume": 15925515.0,
          "close_time": 1765756799999,
          "quote_volume": 1922428.6693,
          "trades": 25803,
          "taker_buy_base": 7259737.0,
          "taker_buy_quote": 876880.1538
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.1188,
          "high": 0.1221,
          "low": 0.1114,
          "close": 0.1155,
          "volume": 23952085.0,
          "close_time": 1765843199999,
          "quote_volume": 2789050.2175,
          "trades": 24824,
          "taker_buy_base": 11855014.0,
          "taker_buy_quote": 1378529.545
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.1155,
          "high": 0.1184,
          "low": 0.1125,
          "close": 0.1169,
          "volume": 19315572.0,
          "close_time": 1765929599999,
          "quote_volume": 2238845.5778,
          "trades": 24602,
          "taker_buy_base": 9686133.0,
          "taker_buy_quote": 1123789.3118
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.1169,
          "high": 0.1189,
          "low": 0.1105,
          "close": 0.1114,
          "volume": 19523622.0,
          "close_time": 1766015999999,
          "quote_volume": 2226748.4642,
          "trades": 23112,
          "taker_buy_base": 10621552.0,
          "taker_buy_quote": 1211567.584
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.1114,
          "high": 0.1148,
          "low": 0.1051,
          "close": 0.1074,
          "volume": 16570494.0,
          "close_time": 1766102399999,
          "quote_volume": 1822062.3929,
          "trades": 24238,
          "taker_buy_base": 8123114.0,
          "taker_buy_quote": 895230.1748
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.1073,
          "high": 0.1159,
          "low": 0.1065,
          "close": 0.1148,
          "volume": 9055111.0,
          "close_time": 1766188799999,
          "quote_volume": 1015957.982,
          "trades": 10584,
          "taker_buy_base": 4634181.0,
          "taker_buy_quote": 519853.4149
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.1148,
          "high": 0.1152,
          "low": 0.1131,
          "close": 0.1148,
          "volume": 4868184.0,
          "close_time": 1766275199999,
          "quote_volume": 554835.5026,
          "trades": 7436,
          "taker_buy_base": 2407120.0,
          "taker_buy_quote": 274532.8079
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.1149,
          "high": 0.1151,
          "low": 0.1104,
          "close": 0.1115,
          "volume": 7547664.0,
          "close_time": 1766361599999,
          "quote_volume": 848715.3986,
          "trades": 9962,
          "taker_buy_base": 3668978.0,
          "taker_buy_quote": 412955.0541
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.1115,
          "high": 0.1142,
          "low": 0.1104,
          "close": 0.1119,
          "volume": 13630801.0,
          "close_time": 1766447999999,
          "quote_volume": 1529174.425,
          "trades": 11136,
          "taker_buy_base": 6839393.0,
          "taker_buy_quote": 767872.4898
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.1118,
          "high": 0.1142,
          "low": 0.1086,
          "close": 0.1137,
          "volume": 9562284.0,
          "close_time": 1766534399999,
          "quote_volume": 1062024.7026,
          "trades": 9576,
          "taker_buy_base": 5149598.0,
          "taker_buy_quote": 572147.1181
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.1137,
          "high": 0.1146,
          "low": 0.11,
          "close": 0.1131,
          "volume": 8490519.0,
          "close_time": 1766620799999,
          "quote_volume": 951029.7109,
          "trades": 6414,
          "taker_buy_base": 4747565.0,
          "taker_buy_quote": 532160.2174
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.1131,
          "high": 0.1194,
          "low": 0.1125,
          "close": 0.1147,
          "volume": 8645720.0,
          "close_time": 1766707199999,
          "quote_volume": 1005280.328,
          "trades": 8738,
          "taker_buy_base": 4180262.0,
          "taker_buy_quote": 486479.3993
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.1147,
          "high": 0.1205,
          "low": 0.1141,
          "close": 0.1181,
          "volume": 8996279.0,
          "close_time": 1766793599999,
          "quote_volume": 1063464.0581,
          "trades": 11094,
          "taker_buy_base": 4236063.0,
          "taker_buy_quote": 500700.91
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.1182,
          "high": 0.1206,
          "low": 0.1159,
          "close": 0.1203,
          "volume": 4661669.0,
          "close_time": 1766879999999,
          "quote_volume": 550180.1278,
          "trades": 4457,
          "taker_buy_base": 2619232.0,
          "taker_buy_quote": 309493.8021
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.1203,
          "high": 0.1216,
          "low": 0.1184,
          "close": 0.1198,
          "volume": 4615075.0,
          "close_time": 1766966399999,
          "quote_volume": 554320.5053,
          "trades": 4152,
          "taker_buy_base": 2126225.0,
          "taker_buy_quote": 255538.8062
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.1197,
          "high": 0.122,
          "low": 0.1162,
          "close": 0.1172,
          "volume": 15317420.0,
          "close_time": 1767052799999,
          "quote_volume": 1828816.3723,
          "trades": 13464,
          "taker_buy_base": 7427626.0,
          "taker_buy_quote": 887031.5967
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.1172,
          "high": 0.1181,
          "low": 0.1139,
          "close": 0.1148,
          "volume": 11608008.0,
          "close_time": 1767139199999,
          "quote_volume": 1348867.493,
          "trades": 8900,
          "taker_buy_base": 6056407.0,
          "taker_buy_quote": 703681.3409
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.1148,
          "high": 0.1151,
          "low": 0.1096,
          "close": 0.1102,
          "volume": 12174348.0,
          "close_time": 1767225599999,
          "quote_volume": 1361130.5834,
          "trades": 10989,
          "taker_buy_base": 5818975.0,
          "taker_buy_quote": 650565.928
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.1102,
          "high": 0.1214,
          "low": 0.1092,
          "close": 0.1201,
          "volume": 10378785.0,
          "close_time": 1767311999999,
          "quote_volume": 1195846.4084,
          "trades": 12068,
          "taker_buy_base": 6220347.0,
          "taker_buy_quote": 716473.9659
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.1202,
          "high": 0.1276,
          "low": 0.1191,
          "close": 0.1275,
          "volume": 16574280.0,
          "close_time": 1767398399999,
          "quote_volume": 2056025.858,
          "trades": 14742,
          "taker_buy_base": 9152506.0,
          "taker_buy_quote": 1136976.6565
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.1275,
          "high": 0.1299,
          "low": 0.1243,
          "close": 0.1278,
          "volume": 9988335.0,
          "close_time": 1767484799999,
          "quote_volume": 1262644.5632,
          "trades": 10638,
          "taker_buy_base": 5261126.0,
          "taker_buy_quote": 665792.3989
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.1279,
          "high": 0.1383,
          "low": 0.1278,
          "close": 0.1362,
          "volume": 14162129.0,
          "close_time": 1767571199999,
          "quote_volume": 1896553.1442,
          "trades": 16139,
          "taker_buy_base": 7606918.0,
          "taker_buy_quote": 1017937.4292
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.1362,
          "high": 0.1411,
          "low": 0.1338,
          "close": 0.1395,
          "volume": 16718797.0,
          "close_time": 1767657599999,
          "quote_volume": 2291506.6073,
          "trades": 17577,
          "taker_buy_base": 8019850.0,
          "taker_buy_quote": 1100009.3501
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.1395,
          "high": 0.1456,
          "low": 0.1361,
          "close": 0.1424,
          "volume": 23070941.0,
          "close_time": 1767743999999,
          "quote_volume": 3273203.6536,
          "trades": 26325,
          "taker_buy_base": 11959177.0,
          "taker_buy_quote": 1698092.7474
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.1422,
          "high": 0.143,
          "low": 0.1344,
          "close": 0.1364,
          "volume": 17132324.0,
          "close_time": 1767830399999,
          "quote_volume": 2359763.6426,
          "trades": 18750,
          "taker_buy_base": 7606158.0,
          "taker_buy_quote": 1048713.3811
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.1364,
          "high": 0.137,
          "low": 0.1294,
          "close": 0.1343,
          "volume": 16784791.0,
          "close_time": 1767916799999,
          "quote_volume": 2247278.3399,
          "trades": 16415,
          "taker_buy_base": 8672987.0,
          "taker_buy_quote": 1161453.8778
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.1343,
          "high": 0.1383,
          "low": 0.1319,
          "close": 0.1331,
          "volume": 17228158.0,
          "close_time": 1768003199999,
          "quote_volume": 2312334.061,
          "trades": 19469,
          "taker_buy_base": 8579449.0,
          "taker_buy_quote": 1152895.8379
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.133,
          "high": 0.1352,
          "low": 0.1306,
          "close": 0.1336,
          "volume": 4228452.0,
          "close_time": 1768089599999,
          "quote_volume": 563799.046,
          "trades": 12023,
          "taker_buy_base": 2113962.0,
          "taker_buy_quote": 282236.6201
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.1336,
          "high": 0.136,
          "low": 0.1306,
          "close": 0.1322,
          "volume": 4523506.0,
          "close_time": 1768175999999,
          "quote_volume": 605035.3462,
          "trades": 11974,
          "taker_buy_base": 2128827.0,
          "taker_buy_quote": 285121.623
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.1321,
          "high": 0.1349,
          "low": 0.1278,
          "close": 0.1289,
          "volume": 16744410.0,
          "close_time": 1768262399999,
          "quote_volume": 2192605.0839,
          "trades": 23590,
          "taker_buy_base": 8176932.0,
          "taker_buy_quote": 1071438.9075
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.1288,
          "high": 0.1408,
          "low": 0.1288,
          "close": 0.1385,
          "volume": 25369809.0,
          "close_time": 1768348799999,
          "quote_volume": 3410039.0199,
          "trades": 34350,
          "taker_buy_base": 13658800.0,
          "taker_buy_quote": 1835071.3588
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.1388,
          "high": 0.1407,
          "low": 0.1352,
          "close": 0.1365,
          "volume": 16984452.0,
          "close_time": 1768435199999,
          "quote_volume": 2346648.1281,
          "trades": 24467,
          "taker_buy_base": 8499617.0,
          "taker_buy_quote": 1175042.0007
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.1365,
          "high": 0.137,
          "low": 0.1263,
          "close": 0.1281,
          "volume": 17575900.0,
          "close_time": 1768521599999,
          "quote_volume": 2318586.5254,
          "trades": 16589,
          "taker_buy_base": 8125734.0,
          "taker_buy_quote": 1072528.709
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.128,
          "high": 0.1319,
          "low": 0.1244,
          "close": 0.1303,
          "volume": 9914585.0,
          "close_time": 1768607999999,
          "quote_volume": 1264956.2052,
          "trades": 11165,
          "taker_buy_base": 5517733.0,
          "taker_buy_quote": 704656.6617
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.1303,
          "high": 0.1349,
          "low": 0.13,
          "close": 0.1314,
          "volume": 7816426.0,
          "close_time": 1768694399999,
          "quote_volume": 1036325.3112,
          "trades": 7536,
          "taker_buy_base": 4068199.0,
          "taker_buy_quote": 539527.1129
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.1314,
          "high": 0.1322,
          "low": 0.1226,
          "close": 0.1229,
          "volume": 8994146.0,
          "close_time": 1768780799999,
          "quote_volume": 1148970.058,
          "trades": 9701,
          "taker_buy_base": 4688176.0,
          "taker_buy_quote": 599724.6132
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.1228,
          "high": 0.1228,
          "low": 0.1121,
          "close": 0.1208,
          "volume": 15634667.0,
          "close_time": 1768867199999,
          "quote_volume": 1852548.4228,
          "trades": 17590,
          "taker_buy_base": 7838159.0,
          "taker_buy_quote": 928617.6914
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.1209,
          "high": 0.1209,
          "low": 0.1134,
          "close": 0.1142,
          "volume": 15659442.0,
          "close_time": 1768953599999,
          "quote_volume": 1824496.9274,
          "trades": 14296,
          "taker_buy_base": 7518900.0,
          "taker_buy_quote": 876197.8278
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.1143,
          "high": 0.1221,
          "low": 0.1143,
          "close": 0.1176,
          "volume": 22212025.0,
          "close_time": 1769039999999,
          "quote_volume": 2616354.6541,
          "trades": 21819,
          "taker_buy_base": 10702250.0,
          "taker_buy_quote": 1260843.9572
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.1177,
          "high": 0.1203,
          "low": 0.1156,
          "close": 0.1186,
          "volume": 13781733.0,
          "close_time": 1769126399999,
          "quote_volume": 1626135.8934,
          "trades": 11930,
          "taker_buy_base": 6326600.0,
          "taker_buy_quote": 746811.0095
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.1187,
          "high": 0.1238,
          "low": 0.1183,
          "close": 0.1202,
          "volume": 18752254.0,
          "close_time": 1769212799999,
          "quote_volume": 2265677.9968,
          "trades": 17501,
          "taker_buy_base": 10250550.0,
          "taker_buy_quote": 1238701.1404
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.1202,
          "high": 0.1209,
          "low": 0.1177,
          "close": 0.1185,
          "volume": 3207721.0,
          "close_time": 1769299199999,
          "quote_volume": 383056.8956,
          "trades": 3905,
          "taker_buy_base": 1639111.0,
          "taker_buy_quote": 195873.1372
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.1184,
          "high": 0.1192,
          "low": 0.1121,
          "close": 0.1146,
          "volume": 10392868.0,
          "close_time": 1769385599999,
          "quote_volume": 1188852.3231,
          "trades": 9620,
          "taker_buy_base": 5282628.0,
          "taker_buy_quote": 603933.4749
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.1145,
          "high": 0.1259,
          "low": 0.1143,
          "close": 0.122,
          "volume": 30218162.0,
          "close_time": 1769471999999,
          "quote_volume": 3662195.4941,
          "trades": 25188,
          "taker_buy_base": 15593157.0,
          "taker_buy_quote": 1887715.0552
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.1221,
          "high": 0.123,
          "low": 0.1185,
          "close": 0.1218,
          "volume": 17001237.0,
          "close_time": 1769558399999,
          "quote_volume": 2049180.8109,
          "trades": 15912,
          "taker_buy_base": 9048405.0,
          "taker_buy_quote": 1091071.6908
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.1219,
          "high": 0.1261,
          "low": 0.1191,
          "close": 0.1261,
          "volume": 11976421.0,
          "close_time": 1769644799999,
          "quote_volume": 1455566.6678,
          "trades": 11748,
          "taker_buy_base": 6261815.0,
          "taker_buy_quote": 761964.6896
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.126,
          "high": 0.1268,
          "low": 0.1123,
          "close": 0.1144,
          "volume": 18736997.0,
          "close_time": 1769731199999,
          "quote_volume": 2203450.6332,
          "trades": 17520,
          "taker_buy_base": 8741406.0,
          "taker_buy_quote": 1030968.0805
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.1144,
          "high": 0.1154,
          "low": 0.1093,
          "close": 0.1119,
          "volume": 14412044.0,
          "close_time": 1769817599999,
          "quote_volume": 1612059.9941,
          "trades": 16380,
          "taker_buy_base": 7240902.0,
          "taker_buy_quote": 810374.6022
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.112,
          "high": 0.1127,
          "low": 0.0949,
          "close": 0.104,
          "volume": 49032166.0,
          "close_time": 1769903999999,
          "quote_volume": 4998726.074,
          "trades": 48725,
          "taker_buy_base": 24011031.0,
          "taker_buy_quote": 2448297.0433
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.1039,
          "high": 0.1056,
          "low": 0.0983,
          "close": 0.1005,
          "volume": 18449859.0,
          "close_time": 1769990399999,
          "quote_volume": 1889585.6389,
          "trades": 20209,
          "taker_buy_base": 8129023.0,
          "taker_buy_quote": 833006.0566
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.1006,
          "high": 0.1077,
          "low": 0.0981,
          "close": 0.1048,
          "volume": 36162127.0,
          "close_time": 1770076799999,
          "quote_volume": 3700314.4178,
          "trades": 27429,
          "taker_buy_base": 16400793.0,
          "taker_buy_quote": 1680486.7365
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.1048,
          "high": 0.1105,
          "low": 0.1006,
          "close": 0.1063,
          "volume": 28983414.0,
          "close_time": 1770163199999,
          "quote_volume": 3057644.1654,
          "trades": 25665,
          "taker_buy_base": 13856481.0,
          "taker_buy_quote": 1465336.349
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.1062,
          "high": 0.11,
          "low": 0.1009,
          "close": 0.1029,
          "volume": 31438645.0,
          "close_time": 1770249599999,
          "quote_volume": 3293151.4809,
          "trades": 24194,
          "taker_buy_base": 16469728.0,
          "taker_buy_quote": 1727948.2714
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.1029,
          "high": 0.1039,
          "low": 0.0877,
          "close": 0.0881,
          "volume": 52315967.0,
          "close_time": 1770335999999,
          "quote_volume": 4986883.3341,
          "trades": 44614,
          "taker_buy_base": 23055243.0,
          "taker_buy_quote": 2202108.0473
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0883,
          "high": 0.1023,
          "low": 0.0806,
          "close": 0.099,
          "volume": 68076995.0,
          "close_time": 1770422399999,
          "quote_volume": 6163580.8554,
          "trades": 50327,
          "taker_buy_base": 36074278.0,
          "taker_buy_quote": 3274003.6808
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0988,
          "high": 0.1003,
          "low": 0.0947,
          "close": 0.0976,
          "volume": 21330824.0,
          "close_time": 1770508799999,
          "quote_volume": 2084644.5166,
          "trades": 16497,
          "taker_buy_base": 10386338.0,
          "taker_buy_quote": 1015100.4901
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0977,
          "high": 0.0996,
          "low": 0.0955,
          "close": 0.0968,
          "volume": 8048903.0,
          "close_time": 1770595199999,
          "quote_volume": 783913.2023,
          "trades": 8319,
          "taker_buy_base": 4011509.0,
          "taker_buy_quote": 390895.9541
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0968,
          "high": 0.0973,
          "low": 0.0929,
          "close": 0.0958,
          "volume": 6508158.0,
          "close_time": 1770681599999,
          "quote_volume": 621178.8674,
          "trades": 6797,
          "taker_buy_base": 3224374.0,
          "taker_buy_quote": 308158.9027
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0959,
          "high": 0.0961,
          "low": 0.0905,
          "close": 0.0917,
          "volume": 8123382.0,
          "close_time": 1770767999999,
          "quote_volume": 755943.9922,
          "trades": 7192,
          "taker_buy_base": 3741242.0,
          "taker_buy_quote": 348258.3585
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0917,
          "high": 0.0924,
          "low": 0.0881,
          "close": 0.089,
          "volume": 19462383.0,
          "close_time": 1770854399999,
          "quote_volume": 1742767.5241,
          "trades": 10654,
          "taker_buy_base": 9436928.0,
          "taker_buy_quote": 846663.7018
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.089,
          "high": 0.0932,
          "low": 0.089,
          "close": 0.0918,
          "volume": 8227803.0,
          "close_time": 1770940799999,
          "quote_volume": 746785.9609,
          "trades": 7530,
          "taker_buy_base": 4222792.0,
          "taker_buy_quote": 383276.2123
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0917,
          "high": 0.095,
          "low": 0.0897,
          "close": 0.094,
          "volume": 6034711.0,
          "close_time": 1771027199999,
          "quote_volume": 556782.9509,
          "trades": 5221,
          "taker_buy_base": 2714975.0,
          "taker_buy_quote": 250905.2314
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.094,
          "high": 0.1011,
          "low": 0.0939,
          "close": 0.0996,
          "volume": 6853688.0,
          "close_time": 1771113599999,
          "quote_volume": 672642.4481,
          "trades": 6231,
          "taker_buy_base": 3753110.0,
          "taker_buy_quote": 368623.7163
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0997,
          "high": 0.1005,
          "low": 0.0942,
          "close": 0.0959,
          "volume": 7002089.0,
          "close_time": 1771199999999,
          "quote_volume": 682989.8337,
          "trades": 6473,
          "taker_buy_base": 3596772.0,
          "taker_buy_quote": 352060.8503
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.096,
          "high": 0.0972,
          "low": 0.0933,
          "close": 0.0945,
          "volume": 5341491.0,
          "close_time": 1771286399999,
          "quote_volume": 507928.0191,
          "trades": 5010,
          "taker_buy_base": 2820507.0,
          "taker_buy_quote": 268395.2641
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0947,
          "high": 0.0956,
          "low": 0.0926,
          "close": 0.093,
          "volume": 5214413.0,
          "close_time": 1771372799999,
          "quote_volume": 489628.7032,
          "trades": 4912,
          "taker_buy_base": 3057104.0,
          "taker_buy_quote": 287230.9862
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0931,
          "high": 0.0943,
          "low": 0.0902,
          "close": 0.0909,
          "volume": 7247151.0,
          "close_time": 1771459199999,
          "quote_volume": 670895.2773,
          "trades": 4595,
          "taker_buy_base": 4096850.0,
          "taker_buy_quote": 379131.9585
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0908,
          "high": 0.0918,
          "low": 0.0871,
          "close": 0.0892,
          "volume": 10630434.0,
          "close_time": 1771545599999,
          "quote_volume": 947238.7652,
          "trades": 8394,
          "taker_buy_base": 5235417.0,
          "taker_buy_quote": 467232.4007
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.089,
          "high": 0.0915,
          "low": 0.0878,
          "close": 0.0904,
          "volume": 11260100.0,
          "close_time": 1771631999999,
          "quote_volume": 1010481.0651,
          "trades": 8277,
          "taker_buy_base": 6671532.0,
          "taker_buy_quote": 599104.6588
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0904,
          "high": 0.0914,
          "low": 0.0895,
          "close": 0.0897,
          "volume": 6210055.0,
          "close_time": 1771718399999,
          "quote_volume": 561706.7753,
          "trades": 3660,
          "taker_buy_base": 3478847.0,
          "taker_buy_quote": 314831.2021
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0896,
          "high": 0.0898,
          "low": 0.086,
          "close": 0.0869,
          "volume": 6062747.0,
          "close_time": 1771804799999,
          "quote_volume": 530180.7186,
          "trades": 4817,
          "taker_buy_base": 2515573.0,
          "taker_buy_quote": 220343.532
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0868,
          "high": 0.0873,
          "low": 0.0826,
          "close": 0.0838,
          "volume": 17602824.0,
          "close_time": 1771891199999,
          "quote_volume": 1484993.3187,
          "trades": 11919,
          "taker_buy_base": 8134210.0,
          "taker_buy_quote": 688268.9915
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.084,
          "high": 0.0848,
          "low": 0.0827,
          "close": 0.0835,
          "volume": 14611529.0,
          "close_time": 1771977599999,
          "quote_volume": 1222373.8445,
          "trades": 10538,
          "taker_buy_base": 7506709.0,
          "taker_buy_quote": 629507.357
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0836,
          "high": 0.0952,
          "low": 0.0834,
          "close": 0.0909,
          "volume": 17383937.0,
          "close_time": 1772063999999,
          "quote_volume": 1553838.6129,
          "trades": 12464,
          "taker_buy_base": 9972479.0,
          "taker_buy_quote": 887403.0451
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.091,
          "high": 0.0918,
          "low": 0.0871,
          "close": 0.088,
          "volume": 14296143.0,
          "close_time": 1772150399999,
          "quote_volume": 1280094.5143,
          "trades": 8563,
          "taker_buy_base": 6843407.0,
          "taker_buy_quote": 613190.2094
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.088,
          "high": 0.0903,
          "low": 0.0851,
          "close": 0.0866,
          "volume": 11214487.0,
          "close_time": 1772236799999,
          "quote_volume": 981834.4556,
          "trades": 8206,
          "taker_buy_base": 4879804.0,
          "taker_buy_quote": 427774.6114
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0865,
          "high": 0.0884,
          "low": 0.0818,
          "close": 0.0879,
          "volume": 22105313.0,
          "close_time": 1772323199999,
          "quote_volume": 1864667.2798,
          "trades": 14896,
          "taker_buy_base": 10807588.0,
          "taker_buy_quote": 914155.4999
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0881,
          "high": 0.0904,
          "low": 0.084,
          "close": 0.0856,
          "volume": 16326632.0,
          "close_time": 1772409599999,
          "quote_volume": 1428155.9702,
          "trades": 11119,
          "taker_buy_base": 8067911.0,
          "taker_buy_quote": 706293.0017
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0857,
          "high": 0.0901,
          "low": 0.0853,
          "close": 0.088,
          "volume": 18447622.0,
          "close_time": 1772495999999,
          "quote_volume": 1621489.3576,
          "trades": 12627,
          "taker_buy_base": 9231381.0,
          "taker_buy_quote": 810905.04
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0847,
          "close": 0.0861,
          "volume": 23854253.0,
          "close_time": 1772582399999,
          "quote_volume": 2057002.5868,
          "trades": 13589,
          "taker_buy_base": 12152036.0,
          "taker_buy_quote": 1048151.2029
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0861,
          "high": 0.0911,
          "low": 0.085,
          "close": 0.0889,
          "volume": 21767738.0,
          "close_time": 1772668799999,
          "quote_volume": 1912066.9625,
          "trades": 14361,
          "taker_buy_base": 10408233.0,
          "taker_buy_quote": 914709.9061
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0889,
          "high": 0.0896,
          "low": 0.086,
          "close": 0.0872,
          "volume": 14934192.0,
          "close_time": 1772755199999,
          "quote_volume": 1314476.4337,
          "trades": 9500,
          "taker_buy_base": 6628106.0,
          "taker_buy_quote": 583458.9141
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0873,
          "high": 0.088,
          "low": 0.0834,
          "close": 0.0843,
          "volume": 22910045.0,
          "close_time": 1772841599999,
          "quote_volume": 1954287.5511,
          "trades": 12414,
          "taker_buy_base": 11282860.0,
          "taker_buy_quote": 962416.9576
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0844,
          "high": 0.0851,
          "low": 0.0826,
          "close": 0.083,
          "volume": 12551246.0,
          "close_time": 1772927999999,
          "quote_volume": 1052094.0604,
          "trades": 6708,
          "taker_buy_base": 5786704.0,
          "taker_buy_quote": 485339.1413
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.083,
          "high": 0.0838,
          "low": 0.081,
          "close": 0.0818,
          "volume": 24642182.0,
          "close_time": 1773014399999,
          "quote_volume": 2030459.3397,
          "trades": 12121,
          "taker_buy_base": 11767940.0,
          "taker_buy_quote": 969929.0954
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0818,
          "high": 0.0847,
          "low": 0.0816,
          "close": 0.0832,
          "volume": 55015025.0,
          "close_time": 1773100799999,
          "quote_volume": 4577518.7165,
          "trades": 29686,
          "taker_buy_base": 27853133.0,
          "taker_buy_quote": 2317970.3768
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.0832,
          "high": 0.0897,
          "low": 0.0832,
          "close": 0.0854,
          "volume": 40933314.0,
          "close_time": 1773187199999,
          "quote_volume": 3545151.8644,
          "trades": 23770,
          "taker_buy_base": 20603635.0,
          "taker_buy_quote": 1783424.6935
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0854,
          "high": 0.0877,
          "low": 0.0843,
          "close": 0.0862,
          "volume": 24585592.0,
          "close_time": 1773273599999,
          "quote_volume": 2117233.2556,
          "trades": 12162,
          "taker_buy_base": 12185039.0,
          "taker_buy_quote": 1049846.7749
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0863,
          "high": 0.0891,
          "low": 0.0849,
          "close": 0.089,
          "volume": 27586308.0,
          "close_time": 1773359999999,
          "quote_volume": 2396566.4246,
          "trades": 15334,
          "taker_buy_base": 13252296.0,
          "taker_buy_quote": 1151892.1252
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0891,
          "high": 0.0969,
          "low": 0.0891,
          "close": 0.094,
          "volume": 55425473.0,
          "close_time": 1773446399999,
          "quote_volume": 5164846.1427,
          "trades": 33990,
          "taker_buy_base": 27716980.0,
          "taker_buy_quote": 2580697.3211
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0939,
          "high": 0.0964,
          "low": 0.0898,
          "close": 0.0911,
          "volume": 23241280.0,
          "close_time": 1773532799999,
          "quote_volume": 2152957.3905,
          "trades": 17667,
          "taker_buy_base": 10673846.0,
          "taker_buy_quote": 990106.6937
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0911,
          "high": 0.0932,
          "low": 0.0893,
          "close": 0.0926,
          "volume": 22525068.0,
          "close_time": 1773619199999,
          "quote_volume": 2058913.5553,
          "trades": 13229,
          "taker_buy_base": 10943672.0,
          "taker_buy_quote": 1000248.3003
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0927,
          "high": 0.098,
          "low": 0.0918,
          "close": 0.0972,
          "volume": 42861439.0,
          "close_time": 1773705599999,
          "quote_volume": 4070129.8098,
          "trades": 24115,
          "taker_buy_base": 20885044.0,
          "taker_buy_quote": 1983133.4327
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.0972,
          "high": 0.0977,
          "low": 0.094,
          "close": 0.0948,
          "volume": 35892444.0,
          "close_time": 1773791999999,
          "quote_volume": 3427308.4909,
          "trades": 18568,
          "taker_buy_base": 17540457.0,
          "taker_buy_quote": 1675031.934
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0948,
          "high": 0.0967,
          "low": 0.0893,
          "close": 0.0902,
          "volume": 26959742.0,
          "close_time": 1773878399999,
          "quote_volume": 2475028.424,
          "trades": 15723,
          "taker_buy_base": 12100754.0,
          "taker_buy_quote": 1110832.7942
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0902,
          "high": 0.0913,
          "low": 0.0867,
          "close": 0.0893,
          "volume": 24669048.0,
          "close_time": 1773964799999,
          "quote_volume": 2191450.9209,
          "trades": 12871,
          "taker_buy_base": 11896597.0,
          "taker_buy_quote": 1056665.9393
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0893,
          "high": 0.0917,
          "low": 0.0889,
          "close": 0.0899,
          "volume": 17646827.0,
          "close_time": 1774051199999,
          "quote_volume": 1588599.508,
          "trades": 8447,
          "taker_buy_base": 8710166.0,
          "taker_buy_quote": 784026.1749
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0899,
          "high": 0.0905,
          "low": 0.0864,
          "close": 0.0868,
          "volume": 7656143.0,
          "close_time": 1774137599999,
          "quote_volume": 680548.5446,
          "trades": 6062,
          "taker_buy_base": 3855525.0,
          "taker_buy_quote": 342923.1303
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0868,
          "high": 0.0878,
          "low": 0.0848,
          "close": 0.0856,
          "volume": 12463863.0,
          "close_time": 1774223999999,
          "quote_volume": 1076518.9662,
          "trades": 7261,
          "taker_buy_base": 6484900.0,
          "taker_buy_quote": 560578.6387
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0856,
          "high": 0.089,
          "low": 0.0845,
          "close": 0.0875,
          "volume": 22377386.0,
          "close_time": 1774310399999,
          "quote_volume": 1949748.4833,
          "trades": 13910,
          "taker_buy_base": 12374779.0,
          "taker_buy_quote": 1078649.1891
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0875,
          "high": 0.0887,
          "low": 0.0854,
          "close": 0.0873,
          "volume": 18790432.0,
          "close_time": 1774396799999,
          "quote_volume": 1634026.3838,
          "trades": 10932,
          "taker_buy_base": 10753649.0,
          "taker_buy_quote": 935384.9199
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0873,
          "high": 0.0887,
          "low": 0.0864,
          "close": 0.0875,
          "volume": 13437841.0,
          "close_time": 1774483199999,
          "quote_volume": 1176502.3498,
          "trades": 7651,
          "taker_buy_base": 7204408.0,
          "taker_buy_quote": 630714.6428
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0876,
          "high": 0.0891,
          "low": 0.0834,
          "close": 0.0841,
          "volume": 12386594.0,
          "close_time": 1774569599999,
          "quote_volume": 1057394.4815,
          "trades": 8988,
          "taker_buy_base": 6762556.0,
          "taker_buy_quote": 577358.8153
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0841,
          "high": 0.0843,
          "low": 0.0808,
          "close": 0.0814,
          "volume": 13984179.0,
          "close_time": 1774655999999,
          "quote_volume": 1148262.4105,
          "trades": 9094,
          "taker_buy_base": 7562543.0,
          "taker_buy_quote": 620924.0746
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0815,
          "high": 0.0833,
          "low": 0.0808,
          "close": 0.0815,
          "volume": 5112094.0,
          "close_time": 1774742399999,
          "quote_volume": 420217.5672,
          "trades": 3390,
          "taker_buy_base": 2892311.0,
          "taker_buy_quote": 237647.317
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0816,
          "high": 0.0824,
          "low": 0.0793,
          "close": 0.0811,
          "volume": 4601746.0,
          "close_time": 1774828799999,
          "quote_volume": 372302.4446,
          "trades": 3161,
          "taker_buy_base": 1848218.0,
          "taker_buy_quote": 149539.1301
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.0811,
          "high": 0.0842,
          "low": 0.0811,
          "close": 0.0822,
          "volume": 5720784.0,
          "close_time": 1774915199999,
          "quote_volume": 474437.6179,
          "trades": 4400,
          "taker_buy_base": 3500391.0,
          "taker_buy_quote": 290493.1883
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0821,
          "high": 0.0943,
          "low": 0.082,
          "close": 0.0938,
          "volume": 26551139.0,
          "close_time": 1775001599999,
          "quote_volume": 2340456.1987,
          "trades": 18059,
          "taker_buy_base": 13799829.0,
          "taker_buy_quote": 1217190.201
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0939,
          "high": 0.1101,
          "low": 0.0936,
          "close": 0.1025,
          "volume": 63750914.0,
          "close_time": 1775087999999,
          "quote_volume": 6606531.2814,
          "trades": 53240,
          "taker_buy_base": 34260749.0,
          "taker_buy_quote": 3553540.9475
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.1026,
          "high": 0.1106,
          "low": 0.0981,
          "close": 0.1065,
          "volume": 46452710.0,
          "close_time": 1775174399999,
          "quote_volume": 4848536.9014,
          "trades": 42307,
          "taker_buy_base": 24477590.0,
          "taker_buy_quote": 2558329.9733
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.1065,
          "high": 0.1265,
          "low": 0.1065,
          "close": 0.1232,
          "volume": 65990782.0,
          "close_time": 1775260799999,
          "quote_volume": 7823017.6034,
          "trades": 66245,
          "taker_buy_base": 33856235.0,
          "taker_buy_quote": 4013525.2015
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.1232,
          "high": 0.1269,
          "low": 0.118,
          "close": 0.1205,
          "volume": 27481921.0,
          "close_time": 1775347199999,
          "quote_volume": 3346764.8536,
          "trades": 30787,
          "taker_buy_base": 13722985.0,
          "taker_buy_quote": 1674050.8083
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.1204,
          "high": 0.1251,
          "low": 0.1143,
          "close": 0.1214,
          "volume": 24326966.0,
          "close_time": 1775433599999,
          "quote_volume": 2891034.1117,
          "trades": 24125,
          "taker_buy_base": 12922042.0,
          "taker_buy_quote": 1536159.9354
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.1216,
          "high": 0.127,
          "low": 0.1185,
          "close": 0.1187,
          "volume": 20628342.0,
          "close_time": 1775519999999,
          "quote_volume": 2536752.9616,
          "trades": 24144,
          "taker_buy_base": 10173236.0,
          "taker_buy_quote": 1252878.1733
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.1185,
          "high": 0.1203,
          "low": 0.1107,
          "close": 0.1171,
          "volume": 24959628.0,
          "close_time": 1775606399999,
          "quote_volume": 2854770.6306,
          "trades": 23573,
          "taker_buy_base": 12103274.0,
          "taker_buy_quote": 1385349.0628
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.1171,
          "high": 0.1247,
          "low": 0.1139,
          "close": 0.1141,
          "volume": 21698631.0,
          "close_time": 1775692799999,
          "quote_volume": 2598239.0182,
          "trades": 20695,
          "taker_buy_base": 10874554.0,
          "taker_buy_quote": 1303387.2205
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.114,
          "high": 0.1159,
          "low": 0.1091,
          "close": 0.1122,
          "volume": 16473225.0,
          "close_time": 1775779199999,
          "quote_volume": 1854135.8321,
          "trades": 17668,
          "taker_buy_base": 8408044.0,
          "taker_buy_quote": 947618.254
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.1121,
          "high": 0.1131,
          "low": 0.1091,
          "close": 0.1101,
          "volume": 8470297.0,
          "close_time": 1775865599999,
          "quote_volume": 940690.8745,
          "trades": 9696,
          "taker_buy_base": 4377284.0,
          "taker_buy_quote": 486593.775
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.11,
          "high": 0.1105,
          "low": 0.1058,
          "close": 0.1082,
          "volume": 8699566.0,
          "close_time": 1775951999999,
          "quote_volume": 940969.748,
          "trades": 9527,
          "taker_buy_base": 4272145.0,
          "taker_buy_quote": 462420.1505
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.1082,
          "high": 0.1087,
          "low": 0.1016,
          "close": 0.1018,
          "volume": 6850411.0,
          "close_time": 1776038399999,
          "quote_volume": 714591.9608,
          "trades": 7791,
          "taker_buy_base": 3149707.0,
          "taker_buy_quote": 328791.6485
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.1019,
          "high": 0.1096,
          "low": 0.1007,
          "close": 0.1092,
          "volume": 8827822.0,
          "close_time": 1776124799999,
          "quote_volume": 916077.7478,
          "trades": 10967,
          "taker_buy_base": 4630885.0,
          "taker_buy_quote": 481111.4645
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.1093,
          "high": 0.1145,
          "low": 0.1065,
          "close": 0.1079,
          "volume": 12241498.0,
          "close_time": 1776211199999,
          "quote_volume": 1362143.0675,
          "trades": 16008,
          "taker_buy_base": 6053101.0,
          "taker_buy_quote": 674388.9256
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.1079,
          "high": 0.1146,
          "low": 0.1079,
          "close": 0.1126,
          "volume": 9843504.0,
          "close_time": 1776297599999,
          "quote_volume": 1099889.9334,
          "trades": 11869,
          "taker_buy_base": 5453851.0,
          "taker_buy_quote": 609463.897
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.1127,
          "high": 0.1175,
          "low": 0.1107,
          "close": 0.1158,
          "volume": 10691597.0,
          "close_time": 1776383999999,
          "quote_volume": 1212077.3405,
          "trades": 14205,
          "taker_buy_base": 5473288.0,
          "taker_buy_quote": 620879.2723
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.1159,
          "high": 0.1178,
          "low": 0.1104,
          "close": 0.1111,
          "volume": 12342146.0,
          "close_time": 1776470399999,
          "quote_volume": 1418134.5583,
          "trades": 12571,
          "taker_buy_base": 5879458.0,
          "taker_buy_quote": 675492.489
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.111,
          "high": 0.1121,
          "low": 0.1064,
          "close": 0.1066,
          "volume": 6041837.0,
          "close_time": 1776556799999,
          "quote_volume": 660815.0742,
          "trades": 6531,
          "taker_buy_base": 2713260.0,
          "taker_buy_quote": 296840.3404
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.1066,
          "high": 0.1068,
          "low": 0.1014,
          "close": 0.1016,
          "volume": 7090154.0,
          "close_time": 1776643199999,
          "quote_volume": 742476.5524,
          "trades": 6853,
          "taker_buy_base": 3602585.0,
          "taker_buy_quote": 377796.4832
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.1017,
          "high": 0.1056,
          "low": 0.1012,
          "close": 0.1035,
          "volume": 6452938.0,
          "close_time": 1776729599999,
          "quote_volume": 664250.6742,
          "trades": 6111,
          "taker_buy_base": 2971736.0,
          "taker_buy_quote": 306060.001
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.1034,
          "high": 0.1054,
          "low": 0.1015,
          "close": 0.1033,
          "volume": 8812197.0,
          "close_time": 1776815999999,
          "quote_volume": 910982.0839,
          "trades": 7096,
          "taker_buy_base": 4377956.0,
          "taker_buy_quote": 453089.7202
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.1033,
          "high": 0.1067,
          "low": 0.1025,
          "close": 0.1032,
          "volume": 5542899.0,
          "close_time": 1776902399999,
          "quote_volume": 580225.8566,
          "trades": 4938,
          "taker_buy_base": 2704013.0,
          "taker_buy_quote": 283340.9781
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.1031,
          "high": 0.1033,
          "low": 0.1022,
          "close": 0.1027,
          "volume": 267001.0,
          "close_time": 1776988799999,
          "quote_volume": 27414.2103,
          "trades": 342,
          "taker_buy_base": 146579.0,
          "taker_buy_quote": 15059.0008
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:16:32.803974"
}