{
  "symbol": "CETUSUSDT",
  "fetched_at": "2026-04-10T08:58:30.995819",
  "intervals": {
    "1h": {
      "count": 4321,
      "start_date": "2025-10-12T08:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 1009309.8,
          "close_time": 1760259599999,
          "quote_volume": 48126.83101,
          "trades": 347,
          "taker_buy_base": 359357.3,
          "taker_buy_quote": 17117.99246
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.0471,
          "high": 0.0475,
          "low": 0.0466,
          "close": 0.0475,
          "volume": 1147532.8,
          "close_time": 1760263199999,
          "quote_volume": 53984.0636,
          "trades": 505,
          "taker_buy_base": 513112.5,
          "taker_buy_quote": 24146.77231
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.0475,
          "high": 0.0478,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 507598.5,
          "close_time": 1760266799999,
          "quote_volume": 24040.24892,
          "trades": 391,
          "taker_buy_base": 191410.5,
          "taker_buy_quote": 9085.81919
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.0471,
          "high": 0.0477,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 746869.7,
          "close_time": 1760270399999,
          "quote_volume": 35402.7321,
          "trades": 430,
          "taker_buy_base": 390294.9,
          "taker_buy_quote": 18527.78784
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.0476,
          "high": 0.0482,
          "low": 0.0476,
          "close": 0.0479,
          "volume": 738030.7,
          "close_time": 1760273999999,
          "quote_volume": 35404.21345,
          "trades": 340,
          "taker_buy_base": 356202.1,
          "taker_buy_quote": 17072.73744
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 1753370.6,
          "close_time": 1760277599999,
          "quote_volume": 83228.25199,
          "trades": 602,
          "taker_buy_base": 528748.4,
          "taker_buy_quote": 25140.31576
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.0472,
          "high": 0.0501,
          "low": 0.0471,
          "close": 0.0491,
          "volume": 4659535.0,
          "close_time": 1760281199999,
          "quote_volume": 227669.91548,
          "trades": 2282,
          "taker_buy_base": 2350495.2,
          "taker_buy_quote": 114832.93394
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.0492,
          "high": 0.0514,
          "low": 0.0491,
          "close": 0.0511,
          "volume": 4349245.7,
          "close_time": 1760284799999,
          "quote_volume": 219013.44258,
          "trades": 2237,
          "taker_buy_base": 2081778.1,
          "taker_buy_quote": 104631.47229
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.0511,
          "high": 0.0531,
          "low": 0.0511,
          "close": 0.0524,
          "volume": 3255366.0,
          "close_time": 1760288399999,
          "quote_volume": 169363.0428,
          "trades": 2385,
          "taker_buy_base": 1585088.3,
          "taker_buy_quote": 82460.10431
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 0.0524,
          "high": 0.054,
          "low": 0.052,
          "close": 0.0536,
          "volume": 3064012.9,
          "close_time": 1760291999999,
          "quote_volume": 162644.43894,
          "trades": 2079,
          "taker_buy_base": 1791001.8,
          "taker_buy_quote": 95104.40149
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 0.0535,
          "high": 0.0539,
          "low": 0.0525,
          "close": 0.0531,
          "volume": 1481329.8,
          "close_time": 1760295599999,
          "quote_volume": 78841.20347,
          "trades": 984,
          "taker_buy_base": 645861.4,
          "taker_buy_quote": 34406.49983
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 0.0531,
          "high": 0.0541,
          "low": 0.0531,
          "close": 0.0541,
          "volume": 420944.0,
          "close_time": 1760299199999,
          "quote_volume": 22617.09774,
          "trades": 370,
          "taker_buy_base": 234928.7,
          "taker_buy_quote": 12620.15914
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.0541,
          "high": 0.0548,
          "low": 0.0538,
          "close": 0.0541,
          "volume": 1482187.9,
          "close_time": 1760302799999,
          "quote_volume": 80338.69176,
          "trades": 726,
          "taker_buy_base": 613178.2,
          "taker_buy_quote": 33239.76644
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 0.054,
          "high": 0.0546,
          "low": 0.0528,
          "close": 0.0535,
          "volume": 1418500.2,
          "close_time": 1760306399999,
          "quote_volume": 76515.13858,
          "trades": 534,
          "taker_buy_base": 435125.9,
          "taker_buy_quote": 23472.09643
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 0.0536,
          "high": 0.054,
          "low": 0.053,
          "close": 0.0536,
          "volume": 886875.5,
          "close_time": 1760309999999,
          "quote_volume": 47406.85877,
          "trades": 472,
          "taker_buy_base": 497996.3,
          "taker_buy_quote": 26612.29597
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.053,
          "close": 0.0536,
          "volume": 730804.2,
          "close_time": 1760313599999,
          "quote_volume": 39025.38185,
          "trades": 462,
          "taker_buy_base": 346514.6,
          "taker_buy_quote": 18495.859
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0535,
          "high": 0.0539,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 2182668.4,
          "close_time": 1760317199999,
          "quote_volume": 115514.36162,
          "trades": 935,
          "taker_buy_base": 911190.3,
          "taker_buy_quote": 48230.77459
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 0.0526,
          "high": 0.0535,
          "low": 0.0522,
          "close": 0.0535,
          "volume": 2089398.5,
          "close_time": 1760320799999,
          "quote_volume": 111065.42027,
          "trades": 613,
          "taker_buy_base": 967977.5,
          "taker_buy_quote": 51383.89062
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 0.0535,
          "high": 0.0538,
          "low": 0.0531,
          "close": 0.0536,
          "volume": 1130146.2,
          "close_time": 1760324399999,
          "quote_volume": 60397.7851,
          "trades": 595,
          "taker_buy_base": 568339.7,
          "taker_buy_quote": 30347.09228
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0528,
          "close": 0.053,
          "volume": 2650567.7,
          "close_time": 1760327999999,
          "quote_volume": 141717.32755,
          "trades": 951,
          "taker_buy_base": 1609218.0,
          "taker_buy_quote": 86191.59804
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.053,
          "high": 0.0533,
          "low": 0.0524,
          "close": 0.0529,
          "volume": 2266284.8,
          "close_time": 1760331599999,
          "quote_volume": 119516.53138,
          "trades": 1520,
          "taker_buy_base": 731622.9,
          "taker_buy_quote": 38654.30526
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 0.0529,
          "high": 0.0533,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 2402518.8,
          "close_time": 1760335199999,
          "quote_volume": 127278.63982,
          "trades": 814,
          "taker_buy_base": 1211964.8,
          "taker_buy_quote": 64239.18499
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 0.0529,
          "high": 0.054,
          "low": 0.0526,
          "close": 0.0538,
          "volume": 1379923.2,
          "close_time": 1760338799999,
          "quote_volume": 73513.34999,
          "trades": 621,
          "taker_buy_base": 671225.6,
          "taker_buy_quote": 35783.10496
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 0.0538,
          "high": 0.0545,
          "low": 0.0531,
          "close": 0.0534,
          "volume": 2573354.1,
          "close_time": 1760342399999,
          "quote_volume": 138690.66906,
          "trades": 897,
          "taker_buy_base": 1220338.0,
          "taker_buy_quote": 65783.11859
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.0533,
          "high": 0.0551,
          "low": 0.0532,
          "close": 0.0546,
          "volume": 2244414.3,
          "close_time": 1760345999999,
          "quote_volume": 121560.89842,
          "trades": 1166,
          "taker_buy_base": 1576705.8,
          "taker_buy_quote": 85449.91456
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 0.0546,
          "high": 0.0549,
          "low": 0.0537,
          "close": 0.0547,
          "volume": 2830288.6,
          "close_time": 1760349599999,
          "quote_volume": 153986.02095,
          "trades": 1277,
          "taker_buy_base": 1402953.9,
          "taker_buy_quote": 76284.10409
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 1394982.7,
          "close_time": 1760353199999,
          "quote_volume": 75705.14968,
          "trades": 797,
          "taker_buy_base": 698355.4,
          "taker_buy_quote": 37914.59874
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 0.0541,
          "high": 0.0542,
          "low": 0.0517,
          "close": 0.0527,
          "volume": 4188279.2,
          "close_time": 1760356799999,
          "quote_volume": 222234.38244,
          "trades": 2079,
          "taker_buy_base": 1994274.2,
          "taker_buy_quote": 105776.58577
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.0526,
          "high": 0.0535,
          "low": 0.0521,
          "close": 0.0523,
          "volume": 3935988.1,
          "close_time": 1760360399999,
          "quote_volume": 208023.9872,
          "trades": 1391,
          "taker_buy_base": 1352598.9,
          "taker_buy_quote": 71472.80149
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 0.0523,
          "high": 0.054,
          "low": 0.052,
          "close": 0.0536,
          "volume": 7461875.3,
          "close_time": 1760363999999,
          "quote_volume": 394556.99182,
          "trades": 3173,
          "taker_buy_base": 3708265.5,
          "taker_buy_quote": 196162.19314
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0521,
          "close": 0.0528,
          "volume": 2849285.9,
          "close_time": 1760367599999,
          "quote_volume": 150818.1077,
          "trades": 1253,
          "taker_buy_base": 1450852.0,
          "taker_buy_quote": 76841.72031
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.0528,
          "high": 0.0544,
          "low": 0.0527,
          "close": 0.0539,
          "volume": 2077827.6,
          "close_time": 1760371199999,
          "quote_volume": 111439.27312,
          "trades": 630,
          "taker_buy_base": 1224332.6,
          "taker_buy_quote": 65756.40876
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.0538,
          "high": 0.0543,
          "low": 0.0528,
          "close": 0.0537,
          "volume": 6119701.7,
          "close_time": 1760374799999,
          "quote_volume": 327703.56758,
          "trades": 1864,
          "taker_buy_base": 2516642.0,
          "taker_buy_quote": 134759.69036
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.0537,
          "high": 0.0545,
          "low": 0.053,
          "close": 0.0544,
          "volume": 3974312.0,
          "close_time": 1760378399999,
          "quote_volume": 213344.41495,
          "trades": 1410,
          "taker_buy_base": 1687607.6,
          "taker_buy_quote": 90496.14208
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.0544,
          "high": 0.0547,
          "low": 0.0537,
          "close": 0.0542,
          "volume": 2597035.6,
          "close_time": 1760381999999,
          "quote_volume": 140804.78767,
          "trades": 955,
          "taker_buy_base": 1308797.2,
          "taker_buy_quote": 71015.79464
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.0542,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.0542,
          "volume": 3197051.7,
          "close_time": 1760385599999,
          "quote_volume": 173033.0786,
          "trades": 1476,
          "taker_buy_base": 1082889.1,
          "taker_buy_quote": 58658.80539
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0543,
          "high": 0.0549,
          "low": 0.0541,
          "close": 0.0549,
          "volume": 1649270.9,
          "close_time": 1760389199999,
          "quote_volume": 89653.50436,
          "trades": 623,
          "taker_buy_base": 957801.5,
          "taker_buy_quote": 52111.0527
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.055,
          "high": 0.0553,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 1280234.3,
          "close_time": 1760392799999,
          "quote_volume": 70469.77202,
          "trades": 599,
          "taker_buy_base": 627353.4,
          "taker_buy_quote": 34541.39977
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.0547,
          "high": 0.055,
          "low": 0.0545,
          "close": 0.0548,
          "volume": 629151.5,
          "close_time": 1760396399999,
          "quote_volume": 34468.34561,
          "trades": 398,
          "taker_buy_base": 355351.5,
          "taker_buy_quote": 19471.18337
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.0548,
          "high": 0.0552,
          "low": 0.0546,
          "close": 0.0548,
          "volume": 1630509.7,
          "close_time": 1760399999999,
          "quote_volume": 89395.80425,
          "trades": 742,
          "taker_buy_base": 964310.8,
          "taker_buy_quote": 52887.56553
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.0542,
          "close": 0.0545,
          "volume": 1751314.0,
          "close_time": 1760403599999,
          "quote_volume": 95589.50301,
          "trades": 640,
          "taker_buy_base": 906542.5,
          "taker_buy_quote": 49472.43748
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.0545,
          "high": 0.0545,
          "low": 0.0536,
          "close": 0.0538,
          "volume": 1455800.2,
          "close_time": 1760407199999,
          "quote_volume": 78655.54268,
          "trades": 488,
          "taker_buy_base": 409548.4,
          "taker_buy_quote": 22167.80287
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.0537,
          "high": 0.0538,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 1305230.2,
          "close_time": 1760410799999,
          "quote_volume": 69362.09806,
          "trades": 926,
          "taker_buy_base": 455663.8,
          "taker_buy_quote": 24199.49767
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0522,
          "close": 0.0524,
          "volume": 1336551.5,
          "close_time": 1760414399999,
          "quote_volume": 70173.13694,
          "trades": 927,
          "taker_buy_base": 563620.2,
          "taker_buy_quote": 29584.00191
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.0523,
          "high": 0.0527,
          "low": 0.051,
          "close": 0.0514,
          "volume": 1677230.4,
          "close_time": 1760417999999,
          "quote_volume": 86861.08394,
          "trades": 939,
          "taker_buy_base": 895132.2,
          "taker_buy_quote": 46302.09669
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.0513,
          "high": 0.0522,
          "low": 0.0507,
          "close": 0.0511,
          "volume": 3182857.9,
          "close_time": 1760421599999,
          "quote_volume": 163354.95445,
          "trades": 1112,
          "taker_buy_base": 1147692.5,
          "taker_buy_quote": 59106.28236
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.0512,
          "high": 0.0517,
          "low": 0.0487,
          "close": 0.0499,
          "volume": 4452090.3,
          "close_time": 1760425199999,
          "quote_volume": 222453.8169,
          "trades": 1666,
          "taker_buy_base": 1999932.8,
          "taker_buy_quote": 99723.81078
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.0499,
          "high": 0.0504,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 3131535.5,
          "close_time": 1760428799999,
          "quote_volume": 155753.38456,
          "trades": 1241,
          "taker_buy_base": 1584361.6,
          "taker_buy_quote": 78825.79389
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0494,
          "high": 0.0503,
          "low": 0.0491,
          "close": 0.0498,
          "volume": 1539654.2,
          "close_time": 1760432399999,
          "quote_volume": 76394.98246,
          "trades": 828,
          "taker_buy_base": 797929.7,
          "taker_buy_quote": 39630.78434
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.0498,
          "high": 0.0503,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 1590921.9,
          "close_time": 1760435999999,
          "quote_volume": 79632.75832,
          "trades": 931,
          "taker_buy_base": 759362.2,
          "taker_buy_quote": 38053.91314
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.0499,
          "high": 0.0499,
          "low": 0.0484,
          "close": 0.0492,
          "volume": 2108807.8,
          "close_time": 1760439599999,
          "quote_volume": 103394.56973,
          "trades": 1361,
          "taker_buy_base": 1141876.9,
          "taker_buy_quote": 55995.46427
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.0493,
          "high": 0.0503,
          "low": 0.0493,
          "close": 0.0499,
          "volume": 1972890.1,
          "close_time": 1760443199999,
          "quote_volume": 98410.62169,
          "trades": 781,
          "taker_buy_base": 1150501.4,
          "taker_buy_quote": 57365.88348
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.049,
          "close": 0.0492,
          "volume": 1374934.8,
          "close_time": 1760446799999,
          "quote_volume": 67893.74074,
          "trades": 818,
          "taker_buy_base": 711224.1,
          "taker_buy_quote": 35109.81985
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.0492,
          "high": 0.0503,
          "low": 0.0488,
          "close": 0.0498,
          "volume": 2379911.4,
          "close_time": 1760450399999,
          "quote_volume": 117748.42761,
          "trades": 1261,
          "taker_buy_base": 1266175.4,
          "taker_buy_quote": 62684.24562
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.0498,
          "high": 0.051,
          "low": 0.0496,
          "close": 0.0502,
          "volume": 1337588.6,
          "close_time": 1760453999999,
          "quote_volume": 67214.90917,
          "trades": 901,
          "taker_buy_base": 633732.1,
          "taker_buy_quote": 31837.9998
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.0503,
          "high": 0.0518,
          "low": 0.05,
          "close": 0.0518,
          "volume": 2247207.0,
          "close_time": 1760457599999,
          "quote_volume": 114535.74126,
          "trades": 1248,
          "taker_buy_base": 1182928.6,
          "taker_buy_quote": 60286.39785
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.0518,
          "high": 0.0527,
          "low": 0.0512,
          "close": 0.0515,
          "volume": 1756884.6,
          "close_time": 1760461199999,
          "quote_volume": 91148.75829,
          "trades": 979,
          "taker_buy_base": 804373.2,
          "taker_buy_quote": 41732.42101
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.0515,
          "high": 0.0524,
          "low": 0.0508,
          "close": 0.0521,
          "volume": 1701656.1,
          "close_time": 1760464799999,
          "quote_volume": 88442.82095,
          "trades": 1025,
          "taker_buy_base": 759599.0,
          "taker_buy_quote": 39452.75441
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.0521,
          "high": 0.053,
          "low": 0.0521,
          "close": 0.0524,
          "volume": 894767.2,
          "close_time": 1760468399999,
          "quote_volume": 47060.36538,
          "trades": 627,
          "taker_buy_base": 460372.4,
          "taker_buy_quote": 24217.31162
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.0524,
          "high": 0.0529,
          "low": 0.0513,
          "close": 0.0521,
          "volume": 2371748.9,
          "close_time": 1760471999999,
          "quote_volume": 123673.11896,
          "trades": 1331,
          "taker_buy_base": 1243530.9,
          "taker_buy_quote": 64866.56129
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.0521,
          "high": 0.0523,
          "low": 0.0517,
          "close": 0.052,
          "volume": 909889.2,
          "close_time": 1760475599999,
          "quote_volume": 47285.37883,
          "trades": 704,
          "taker_buy_base": 561629.3,
          "taker_buy_quote": 29190.25297
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0515,
          "close": 0.0521,
          "volume": 839973.3,
          "close_time": 1760479199999,
          "quote_volume": 43500.77345,
          "trades": 655,
          "taker_buy_base": 347013.8,
          "taker_buy_quote": 17952.37687
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.0519,
          "close": 0.0521,
          "volume": 389345.6,
          "close_time": 1760482799999,
          "quote_volume": 20322.6327,
          "trades": 566,
          "taker_buy_base": 227004.5,
          "taker_buy_quote": 11856.05342
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 650124.3,
          "close_time": 1760486399999,
          "quote_volume": 33964.39661,
          "trades": 726,
          "taker_buy_base": 281075.2,
          "taker_buy_quote": 14679.03828
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.0521,
          "volume": 835302.3,
          "close_time": 1760489999999,
          "quote_volume": 43297.01538,
          "trades": 626,
          "taker_buy_base": 376712.6,
          "taker_buy_quote": 19518.64068
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0515,
          "close": 0.0519,
          "volume": 583180.2,
          "close_time": 1760493599999,
          "quote_volume": 30156.13081,
          "trades": 445,
          "taker_buy_base": 204514.9,
          "taker_buy_quote": 10558.75373
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.0519,
          "high": 0.053,
          "low": 0.0518,
          "close": 0.0524,
          "volume": 2932174.4,
          "close_time": 1760497199999,
          "quote_volume": 153944.87141,
          "trades": 1332,
          "taker_buy_base": 2246744.1,
          "taker_buy_quote": 117990.78894
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.0525,
          "high": 0.0527,
          "low": 0.0515,
          "close": 0.0518,
          "volume": 925472.9,
          "close_time": 1760500799999,
          "quote_volume": 48045.45116,
          "trades": 626,
          "taker_buy_base": 475616.3,
          "taker_buy_quote": 24682.84798
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.0518,
          "high": 0.0528,
          "low": 0.0515,
          "close": 0.0526,
          "volume": 682267.7,
          "close_time": 1760504399999,
          "quote_volume": 35622.6607,
          "trades": 411,
          "taker_buy_base": 416191.9,
          "taker_buy_quote": 21732.20948
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0522,
          "close": 0.0524,
          "volume": 1115872.3,
          "close_time": 1760507999999,
          "quote_volume": 58714.41468,
          "trades": 634,
          "taker_buy_base": 498045.2,
          "taker_buy_quote": 26217.01909
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.0524,
          "high": 0.0529,
          "low": 0.0517,
          "close": 0.0526,
          "volume": 1376386.7,
          "close_time": 1760511599999,
          "quote_volume": 71986.88886,
          "trades": 924,
          "taker_buy_base": 613052.0,
          "taker_buy_quote": 32052.64127
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.0526,
          "high": 0.0531,
          "low": 0.0524,
          "close": 0.0531,
          "volume": 777749.7,
          "close_time": 1760515199999,
          "quote_volume": 40951.7883,
          "trades": 460,
          "taker_buy_base": 272204.8,
          "taker_buy_quote": 14340.53164
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.053,
          "high": 0.0541,
          "low": 0.053,
          "close": 0.0532,
          "volume": 2073907.8,
          "close_time": 1760518799999,
          "quote_volume": 111198.70495,
          "trades": 1037,
          "taker_buy_base": 1324457.1,
          "taker_buy_quote": 71074.73274
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 1020643.2,
          "close_time": 1760522399999,
          "quote_volume": 53784.36561,
          "trades": 573,
          "taker_buy_base": 597609.8,
          "taker_buy_quote": 31486.71389
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.0525,
          "high": 0.0527,
          "low": 0.0522,
          "close": 0.0523,
          "volume": 771289.5,
          "close_time": 1760525999999,
          "quote_volume": 40485.61728,
          "trades": 571,
          "taker_buy_base": 279089.4,
          "taker_buy_quote": 14653.18108
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.0523,
          "high": 0.0524,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 1744864.9,
          "close_time": 1760529599999,
          "quote_volume": 90793.79115,
          "trades": 656,
          "taker_buy_base": 533777.5,
          "taker_buy_quote": 27808.63982
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0508,
          "close": 0.0511,
          "volume": 1965522.4,
          "close_time": 1760533199999,
          "quote_volume": 100733.71673,
          "trades": 981,
          "taker_buy_base": 651648.0,
          "taker_buy_quote": 33412.84228
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.0511,
          "high": 0.0515,
          "low": 0.0496,
          "close": 0.0509,
          "volume": 4808132.5,
          "close_time": 1760536799999,
          "quote_volume": 243413.97637,
          "trades": 2421,
          "taker_buy_base": 1730374.4,
          "taker_buy_quote": 87593.2712
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.0509,
          "high": 0.0518,
          "low": 0.0498,
          "close": 0.0501,
          "volume": 3039882.1,
          "close_time": 1760540399999,
          "quote_volume": 154998.08797,
          "trades": 1262,
          "taker_buy_base": 1165773.4,
          "taker_buy_quote": 59472.72853
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.0501,
          "high": 0.0505,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 2868972.4,
          "close_time": 1760543999999,
          "quote_volume": 143205.65323,
          "trades": 1467,
          "taker_buy_base": 1124913.3,
          "taker_buy_quote": 56212.93638
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0495,
          "high": 0.0498,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 985663.3,
          "close_time": 1760547599999,
          "quote_volume": 48861.44003,
          "trades": 608,
          "taker_buy_base": 487232.0,
          "taker_buy_quote": 24160.35895
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.0495,
          "high": 0.0496,
          "low": 0.0487,
          "close": 0.0495,
          "volume": 3328891.3,
          "close_time": 1760551199999,
          "quote_volume": 163526.99096,
          "trades": 942,
          "taker_buy_base": 850761.1,
          "taker_buy_quote": 41795.76635
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.0495,
          "high": 0.05,
          "low": 0.0491,
          "close": 0.0498,
          "volume": 1091604.8,
          "close_time": 1760554799999,
          "quote_volume": 53946.10115,
          "trades": 531,
          "taker_buy_base": 555744.3,
          "taker_buy_quote": 27461.3016
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.0489,
          "close": 0.0492,
          "volume": 1426217.9,
          "close_time": 1760558399999,
          "quote_volume": 70477.54827,
          "trades": 559,
          "taker_buy_base": 836193.6,
          "taker_buy_quote": 41305.66845
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.0492,
          "high": 0.0496,
          "low": 0.0482,
          "close": 0.0489,
          "volume": 2028191.6,
          "close_time": 1760561999999,
          "quote_volume": 99314.45697,
          "trades": 877,
          "taker_buy_base": 746723.0,
          "taker_buy_quote": 36557.19389
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.0489,
          "high": 0.0493,
          "low": 0.0484,
          "close": 0.0486,
          "volume": 508775.5,
          "close_time": 1760565599999,
          "quote_volume": 24822.73069,
          "trades": 387,
          "taker_buy_base": 258717.0,
          "taker_buy_quote": 12627.98138
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.0486,
          "high": 0.0493,
          "low": 0.0486,
          "close": 0.0488,
          "volume": 801485.5,
          "close_time": 1760569199999,
          "quote_volume": 39322.98652,
          "trades": 445,
          "taker_buy_base": 415273.2,
          "taker_buy_quote": 20386.68541
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.0489,
          "high": 0.0493,
          "low": 0.0487,
          "close": 0.0492,
          "volume": 886950.9,
          "close_time": 1760572799999,
          "quote_volume": 43527.25566,
          "trades": 414,
          "taker_buy_base": 436356.5,
          "taker_buy_quote": 21409.11596
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0492,
          "high": 0.0494,
          "low": 0.0487,
          "close": 0.0487,
          "volume": 645251.4,
          "close_time": 1760576399999,
          "quote_volume": 31657.26544,
          "trades": 418,
          "taker_buy_base": 254060.6,
          "taker_buy_quote": 12468.9999
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.0487,
          "high": 0.0495,
          "low": 0.0487,
          "close": 0.0494,
          "volume": 776994.3,
          "close_time": 1760579999999,
          "quote_volume": 38241.26302,
          "trades": 410,
          "taker_buy_base": 365193.9,
          "taker_buy_quote": 17981.99324
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.0494,
          "high": 0.0499,
          "low": 0.049,
          "close": 0.0495,
          "volume": 902082.7,
          "close_time": 1760583599999,
          "quote_volume": 44594.87919,
          "trades": 558,
          "taker_buy_base": 354186.9,
          "taker_buy_quote": 17518.79591
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 378680.6,
          "close_time": 1760587199999,
          "quote_volume": 18721.20228,
          "trades": 275,
          "taker_buy_base": 176797.4,
          "taker_buy_quote": 8737.42558
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.0492,
          "high": 0.0497,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 2745177.2,
          "close_time": 1760590799999,
          "quote_volume": 135425.35442,
          "trades": 629,
          "taker_buy_base": 693704.9,
          "taker_buy_quote": 34204.72378
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.0491,
          "high": 0.0495,
          "low": 0.0487,
          "close": 0.049,
          "volume": 976827.4,
          "close_time": 1760594399999,
          "quote_volume": 47912.84185,
          "trades": 519,
          "taker_buy_base": 372016.4,
          "taker_buy_quote": 18268.89371
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.049,
          "high": 0.0499,
          "low": 0.049,
          "close": 0.0498,
          "volume": 1111049.1,
          "close_time": 1760597999999,
          "quote_volume": 54984.21058,
          "trades": 556,
          "taker_buy_base": 499560.1,
          "taker_buy_quote": 24739.93517
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.049,
          "close": 0.049,
          "volume": 1146999.0,
          "close_time": 1760601599999,
          "quote_volume": 56460.43883,
          "trades": 445,
          "taker_buy_base": 514480.1,
          "taker_buy_quote": 25363.90548
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0492,
          "high": 0.0493,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 607156.8,
          "close_time": 1760605199999,
          "quote_volume": 29718.14458,
          "trades": 312,
          "taker_buy_base": 293762.2,
          "taker_buy_quote": 14393.60334
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.0488,
          "high": 0.0498,
          "low": 0.0471,
          "close": 0.0495,
          "volume": 3832837.5,
          "close_time": 1760608799999,
          "quote_volume": 185220.03616,
          "trades": 2334,
          "taker_buy_base": 1807229.9,
          "taker_buy_quote": 87524.44446
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.0495,
          "high": 0.0501,
          "low": 0.0494,
          "close": 0.0497,
          "volume": 2589542.7,
          "close_time": 1760612399999,
          "quote_volume": 129281.05773,
          "trades": 656,
          "taker_buy_base": 2067890.0,
          "taker_buy_quote": 103275.27261
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.0497,
          "high": 0.0501,
          "low": 0.0494,
          "close": 0.0498,
          "volume": 1294236.8,
          "close_time": 1760615999999,
          "quote_volume": 64367.3596,
          "trades": 640,
          "taker_buy_base": 592803.0,
          "taker_buy_quote": 29509.5649
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.0498,
          "high": 0.0504,
          "low": 0.0498,
          "close": 0.0502,
          "volume": 1523501.3,
          "close_time": 1760619599999,
          "quote_volume": 76307.94852,
          "trades": 708,
          "taker_buy_base": 515503.2,
          "taker_buy_quote": 25851.21006
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.0502,
          "high": 0.0504,
          "low": 0.0495,
          "close": 0.0497,
          "volume": 1702772.8,
          "close_time": 1760623199999,
          "quote_volume": 85226.63306,
          "trades": 925,
          "taker_buy_base": 915899.5,
          "taker_buy_quote": 45867.86881
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.0497,
          "high": 0.0501,
          "low": 0.0484,
          "close": 0.0492,
          "volume": 2997248.5,
          "close_time": 1760626799999,
          "quote_volume": 147137.87864,
          "trades": 1553,
          "taker_buy_base": 1354483.5,
          "taker_buy_quote": 66481.18534
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.0493,
          "high": 0.0494,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 3790425.3,
          "close_time": 1760630399999,
          "quote_volume": 182765.71051,
          "trades": 2037,
          "taker_buy_base": 1562075.4,
          "taker_buy_quote": 75455.47141
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0475,
          "high": 0.0486,
          "low": 0.0464,
          "close": 0.0485,
          "volume": 8738565.2,
          "close_time": 1760633999999,
          "quote_volume": 413015.05383,
          "trades": 4105,
          "taker_buy_base": 4274413.7,
          "taker_buy_quote": 202103.23669
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0474,
          "close": 0.0476,
          "volume": 2379926.0,
          "close_time": 1760637599999,
          "quote_volume": 114403.13519,
          "trades": 1011,
          "taker_buy_base": 1215826.5,
          "taker_buy_quote": 58452.56061
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.0476,
          "high": 0.048,
          "low": 0.047,
          "close": 0.0474,
          "volume": 2417362.3,
          "close_time": 1760641199999,
          "quote_volume": 114710.95071,
          "trades": 1441,
          "taker_buy_base": 1259386.9,
          "taker_buy_quote": 59801.62796
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0462,
          "close": 0.0467,
          "volume": 2410007.7,
          "close_time": 1760644799999,
          "quote_volume": 112886.19859,
          "trades": 1651,
          "taker_buy_base": 1231410.6,
          "taker_buy_quote": 57671.21453
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0467,
          "high": 0.0471,
          "low": 0.0458,
          "close": 0.0461,
          "volume": 1322850.0,
          "close_time": 1760648399999,
          "quote_volume": 61348.31637,
          "trades": 1026,
          "taker_buy_base": 502981.2,
          "taker_buy_quote": 23348.31759
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.0462,
          "high": 0.0471,
          "low": 0.0461,
          "close": 0.0471,
          "volume": 801019.2,
          "close_time": 1760651999999,
          "quote_volume": 37237.78857,
          "trades": 554,
          "taker_buy_base": 424604.2,
          "taker_buy_quote": 19733.96657
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 394309.3,
          "close_time": 1760655599999,
          "quote_volume": 18454.68465,
          "trades": 244,
          "taker_buy_base": 162480.2,
          "taker_buy_quote": 7606.50341
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.0464,
          "high": 0.0471,
          "low": 0.0464,
          "close": 0.0469,
          "volume": 619785.9,
          "close_time": 1760659199999,
          "quote_volume": 28974.20312,
          "trades": 343,
          "taker_buy_base": 222524.8,
          "taker_buy_quote": 10403.65761
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0468,
          "high": 0.0472,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 691807.4,
          "close_time": 1760662799999,
          "quote_volume": 32461.65981,
          "trades": 363,
          "taker_buy_base": 351543.8,
          "taker_buy_quote": 16500.49195
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.0469,
          "high": 0.0476,
          "low": 0.0467,
          "close": 0.047,
          "volume": 995189.3,
          "close_time": 1760666399999,
          "quote_volume": 47044.22738,
          "trades": 537,
          "taker_buy_base": 548850.2,
          "taker_buy_quote": 25949.201
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.0471,
          "high": 0.0473,
          "low": 0.0465,
          "close": 0.0471,
          "volume": 630506.7,
          "close_time": 1760669999999,
          "quote_volume": 29548.34256,
          "trades": 294,
          "taker_buy_base": 283760.1,
          "taker_buy_quote": 13307.01192
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.0472,
          "high": 0.0474,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 485595.7,
          "close_time": 1760673599999,
          "quote_volume": 22947.6136,
          "trades": 261,
          "taker_buy_base": 333302.6,
          "taker_buy_quote": 15753.35574
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 409662.4,
          "close_time": 1760677199999,
          "quote_volume": 19397.7372,
          "trades": 203,
          "taker_buy_base": 117617.6,
          "taker_buy_quote": 5571.30151
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 503998.3,
          "close_time": 1760680799999,
          "quote_volume": 23759.2056,
          "trades": 234,
          "taker_buy_base": 257812.7,
          "taker_buy_quote": 12156.59725
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.0469,
          "high": 0.0472,
          "low": 0.0445,
          "close": 0.0446,
          "volume": 3503920.8,
          "close_time": 1760684399999,
          "quote_volume": 158787.35614,
          "trades": 1948,
          "taker_buy_base": 1350475.8,
          "taker_buy_quote": 61536.40099
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.0446,
          "high": 0.0447,
          "low": 0.0431,
          "close": 0.0433,
          "volume": 6008359.2,
          "close_time": 1760687999999,
          "quote_volume": 264035.29312,
          "trades": 3221,
          "taker_buy_base": 3002544.5,
          "taker_buy_quote": 132088.11533
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0433,
          "high": 0.0437,
          "low": 0.0425,
          "close": 0.0428,
          "volume": 3848797.8,
          "close_time": 1760691599999,
          "quote_volume": 165663.1699,
          "trades": 1840,
          "taker_buy_base": 1695224.9,
          "taker_buy_quote": 73004.75941
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.0428,
          "high": 0.0447,
          "low": 0.0427,
          "close": 0.0436,
          "volume": 3187588.8,
          "close_time": 1760695199999,
          "quote_volume": 138647.253,
          "trades": 1230,
          "taker_buy_base": 1502386.3,
          "taker_buy_quote": 65385.92274
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.0436,
          "high": 0.0439,
          "low": 0.0425,
          "close": 0.0436,
          "volume": 2729032.9,
          "close_time": 1760698799999,
          "quote_volume": 117820.79757,
          "trades": 1312,
          "taker_buy_base": 1374421.5,
          "taker_buy_quote": 59399.67346
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.0437,
          "high": 0.0455,
          "low": 0.0435,
          "close": 0.045,
          "volume": 4693562.0,
          "close_time": 1760702399999,
          "quote_volume": 209628.77158,
          "trades": 2276,
          "taker_buy_base": 2196900.9,
          "taker_buy_quote": 98153.27845
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.045,
          "high": 0.0454,
          "low": 0.0449,
          "close": 0.0449,
          "volume": 1679363.1,
          "close_time": 1760705999999,
          "quote_volume": 75673.45531,
          "trades": 741,
          "taker_buy_base": 859498.8,
          "taker_buy_quote": 38762.20954
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.0449,
          "high": 0.0454,
          "low": 0.0442,
          "close": 0.0451,
          "volume": 4280439.2,
          "close_time": 1760709599999,
          "quote_volume": 192313.10886,
          "trades": 1465,
          "taker_buy_base": 2062259.0,
          "taker_buy_quote": 92597.33128
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.045,
          "high": 0.0455,
          "low": 0.0439,
          "close": 0.0445,
          "volume": 4605358.0,
          "close_time": 1760713199999,
          "quote_volume": 205702.65539,
          "trades": 1634,
          "taker_buy_base": 2330200.6,
          "taker_buy_quote": 104445.9385
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.0446,
          "high": 0.0456,
          "low": 0.0444,
          "close": 0.0456,
          "volume": 2476893.9,
          "close_time": 1760716799999,
          "quote_volume": 111308.81322,
          "trades": 1072,
          "taker_buy_base": 1476598.5,
          "taker_buy_quote": 66365.91087
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.0456,
          "high": 0.0464,
          "low": 0.045,
          "close": 0.0452,
          "volume": 3106855.1,
          "close_time": 1760720399999,
          "quote_volume": 141780.80356,
          "trades": 1676,
          "taker_buy_base": 1485192.8,
          "taker_buy_quote": 67781.60267
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.0452,
          "high": 0.0454,
          "low": 0.0449,
          "close": 0.0452,
          "volume": 1318972.4,
          "close_time": 1760723999999,
          "quote_volume": 59625.04304,
          "trades": 810,
          "taker_buy_base": 714548.4,
          "taker_buy_quote": 32287.38047
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.0453,
          "high": 0.0458,
          "low": 0.0452,
          "close": 0.0452,
          "volume": 876189.3,
          "close_time": 1760727599999,
          "quote_volume": 39780.52001,
          "trades": 388,
          "taker_buy_base": 492274.2,
          "taker_buy_quote": 22362.59445
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.0453,
          "high": 0.0454,
          "low": 0.0448,
          "close": 0.0452,
          "volume": 668210.9,
          "close_time": 1760731199999,
          "quote_volume": 30186.12848,
          "trades": 309,
          "taker_buy_base": 324990.9,
          "taker_buy_quote": 14663.90339
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0452,
          "high": 0.0464,
          "low": 0.0451,
          "close": 0.0463,
          "volume": 1766463.5,
          "close_time": 1760734799999,
          "quote_volume": 81248.82166,
          "trades": 574,
          "taker_buy_base": 955265.6,
          "taker_buy_quote": 44005.63598
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.0463,
          "high": 0.0468,
          "low": 0.0463,
          "close": 0.0465,
          "volume": 635574.9,
          "close_time": 1760738399999,
          "quote_volume": 29602.73225,
          "trades": 333,
          "taker_buy_base": 268138.6,
          "taker_buy_quote": 12494.33896
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.0465,
          "high": 0.0465,
          "low": 0.0461,
          "close": 0.0463,
          "volume": 439226.7,
          "close_time": 1760741999999,
          "quote_volume": 20327.04645,
          "trades": 431,
          "taker_buy_base": 292364.1,
          "taker_buy_quote": 13534.43011
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0459,
          "close": 0.0461,
          "volume": 333547.0,
          "close_time": 1760745599999,
          "quote_volume": 15386.86425,
          "trades": 242,
          "taker_buy_base": 150892.9,
          "taker_buy_quote": 6970.39117
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0461,
          "high": 0.0467,
          "low": 0.046,
          "close": 0.0464,
          "volume": 1290616.1,
          "close_time": 1760749199999,
          "quote_volume": 59931.37776,
          "trades": 417,
          "taker_buy_base": 397964.0,
          "taker_buy_quote": 18479.34613
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.0465,
          "high": 0.0472,
          "low": 0.0465,
          "close": 0.0471,
          "volume": 319681.4,
          "close_time": 1760752799999,
          "quote_volume": 14940.88711,
          "trades": 260,
          "taker_buy_base": 170211.7,
          "taker_buy_quote": 7949.88244
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.0471,
          "high": 0.0473,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 587155.4,
          "close_time": 1760756399999,
          "quote_volume": 27595.64565,
          "trades": 328,
          "taker_buy_base": 266521.7,
          "taker_buy_quote": 12507.96442
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.0467,
          "high": 0.047,
          "low": 0.0467,
          "close": 0.0469,
          "volume": 280828.6,
          "close_time": 1760759999999,
          "quote_volume": 13150.90273,
          "trades": 163,
          "taker_buy_base": 109874.2,
          "taker_buy_quote": 5143.47607
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0462,
          "close": 0.0463,
          "volume": 374210.3,
          "close_time": 1760763599999,
          "quote_volume": 17387.74049,
          "trades": 194,
          "taker_buy_base": 183770.2,
          "taker_buy_quote": 8539.47021
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.0463,
          "high": 0.0467,
          "low": 0.0462,
          "close": 0.0466,
          "volume": 366860.9,
          "close_time": 1760767199999,
          "quote_volume": 17055.5318,
          "trades": 180,
          "taker_buy_base": 188202.0,
          "taker_buy_quote": 8748.81151
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.0467,
          "high": 0.0469,
          "low": 0.0464,
          "close": 0.0466,
          "volume": 198004.7,
          "close_time": 1760770799999,
          "quote_volume": 9254.17452,
          "trades": 136,
          "taker_buy_base": 67521.7,
          "taker_buy_quote": 3156.78208
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.0468,
          "high": 0.0477,
          "low": 0.0468,
          "close": 0.0471,
          "volume": 3576850.6,
          "close_time": 1760774399999,
          "quote_volume": 169795.12895,
          "trades": 722,
          "taker_buy_base": 1679465.6,
          "taker_buy_quote": 79642.42054
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0472,
          "high": 0.0475,
          "low": 0.0472,
          "close": 0.0472,
          "volume": 568575.7,
          "close_time": 1760777999999,
          "quote_volume": 26912.8067,
          "trades": 470,
          "taker_buy_base": 338629.2,
          "taker_buy_quote": 16034.67486
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.0472,
          "high": 0.048,
          "low": 0.0471,
          "close": 0.0478,
          "volume": 1848166.0,
          "close_time": 1760781599999,
          "quote_volume": 87944.94173,
          "trades": 620,
          "taker_buy_base": 1203128.5,
          "taker_buy_quote": 57210.19987
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.0478,
          "high": 0.0488,
          "low": 0.0477,
          "close": 0.0483,
          "volume": 2897301.9,
          "close_time": 1760785199999,
          "quote_volume": 140242.32408,
          "trades": 974,
          "taker_buy_base": 1497121.8,
          "taker_buy_quote": 72504.57086
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.0484,
          "high": 0.0487,
          "low": 0.048,
          "close": 0.0487,
          "volume": 1878888.5,
          "close_time": 1760788799999,
          "quote_volume": 90905.43078,
          "trades": 737,
          "taker_buy_base": 1060530.6,
          "taker_buy_quote": 51352.1855
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.0487,
          "high": 0.0487,
          "low": 0.0477,
          "close": 0.048,
          "volume": 1105951.9,
          "close_time": 1760792399999,
          "quote_volume": 53317.20857,
          "trades": 411,
          "taker_buy_base": 509334.4,
          "taker_buy_quote": 24571.12325
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 1331797.9,
          "close_time": 1760795999999,
          "quote_volume": 63155.48811,
          "trades": 388,
          "taker_buy_base": 490557.5,
          "taker_buy_quote": 23293.61323
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.0473,
          "high": 0.0477,
          "low": 0.0467,
          "close": 0.0476,
          "volume": 1671017.6,
          "close_time": 1760799599999,
          "quote_volume": 78700.84679,
          "trades": 487,
          "taker_buy_base": 840253.5,
          "taker_buy_quote": 39550.79465
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 618447.8,
          "close_time": 1760803199999,
          "quote_volume": 29376.33667,
          "trades": 289,
          "taker_buy_base": 274834.4,
          "taker_buy_quote": 13042.67811
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.0466,
          "close": 0.0468,
          "volume": 1206369.4,
          "close_time": 1760806799999,
          "quote_volume": 56762.33017,
          "trades": 327,
          "taker_buy_base": 351928.6,
          "taker_buy_quote": 16552.46784
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.0468,
          "high": 0.048,
          "low": 0.0467,
          "close": 0.0479,
          "volume": 774494.1,
          "close_time": 1760810399999,
          "quote_volume": 36684.3823,
          "trades": 315,
          "taker_buy_base": 398006.4,
          "taker_buy_quote": 18828.16175
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.048,
          "high": 0.0481,
          "low": 0.0476,
          "close": 0.0479,
          "volume": 257267.7,
          "close_time": 1760813999999,
          "quote_volume": 12290.63107,
          "trades": 220,
          "taker_buy_base": 94651.5,
          "taker_buy_quote": 4522.14799
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.0479,
          "high": 0.0479,
          "low": 0.0476,
          "close": 0.0478,
          "volume": 360786.8,
          "close_time": 1760817599999,
          "quote_volume": 17207.29652,
          "trades": 187,
          "taker_buy_base": 214363.6,
          "taker_buy_quote": 10222.23625
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0477,
          "high": 0.0482,
          "low": 0.0476,
          "close": 0.0478,
          "volume": 840924.4,
          "close_time": 1760821199999,
          "quote_volume": 40326.76924,
          "trades": 200,
          "taker_buy_base": 524909.3,
          "taker_buy_quote": 25203.77209
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.0478,
          "high": 0.0483,
          "low": 0.0475,
          "close": 0.0482,
          "volume": 332129.3,
          "close_time": 1760824799999,
          "quote_volume": 15866.03603,
          "trades": 186,
          "taker_buy_base": 95237.8,
          "taker_buy_quote": 4544.67173
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.0482,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.0479,
          "volume": 376421.6,
          "close_time": 1760828399999,
          "quote_volume": 18094.63052,
          "trades": 109,
          "taker_buy_base": 86227.4,
          "taker_buy_quote": 4150.83023
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.0479,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.0483,
          "volume": 445456.0,
          "close_time": 1760831999999,
          "quote_volume": 21437.98367,
          "trades": 163,
          "taker_buy_base": 363924.7,
          "taker_buy_quote": 17505.92276
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0483,
          "high": 0.049,
          "low": 0.0476,
          "close": 0.0478,
          "volume": 3541443.9,
          "close_time": 1760835599999,
          "quote_volume": 170748.42912,
          "trades": 1352,
          "taker_buy_base": 1280567.6,
          "taker_buy_quote": 61853.39514
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.0476,
          "close": 0.0479,
          "volume": 1084108.1,
          "close_time": 1760839199999,
          "quote_volume": 51903.48747,
          "trades": 565,
          "taker_buy_base": 469469.8,
          "taker_buy_quote": 22492.08604
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.0475,
          "close": 0.0477,
          "volume": 580833.5,
          "close_time": 1760842799999,
          "quote_volume": 27769.27475,
          "trades": 497,
          "taker_buy_base": 151677.3,
          "taker_buy_quote": 7248.2748
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.0477,
          "high": 0.0487,
          "low": 0.0475,
          "close": 0.0486,
          "volume": 648590.3,
          "close_time": 1760846399999,
          "quote_volume": 31129.11543,
          "trades": 431,
          "taker_buy_base": 306969.8,
          "taker_buy_quote": 14692.67602
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0486,
          "high": 0.0486,
          "low": 0.0478,
          "close": 0.0478,
          "volume": 508225.5,
          "close_time": 1760849999999,
          "quote_volume": 24511.34096,
          "trades": 244,
          "taker_buy_base": 237408.3,
          "taker_buy_quote": 11435.82037
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.0476,
          "close": 0.0476,
          "volume": 286590.0,
          "close_time": 1760853599999,
          "quote_volume": 13718.71568,
          "trades": 193,
          "taker_buy_base": 80782.1,
          "taker_buy_quote": 3865.78202
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0473,
          "close": 0.0475,
          "volume": 200101.0,
          "close_time": 1760857199999,
          "quote_volume": 9508.10496,
          "trades": 120,
          "taker_buy_base": 102187.5,
          "taker_buy_quote": 4855.72998
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.0475,
          "high": 0.0478,
          "low": 0.0474,
          "close": 0.0477,
          "volume": 240702.1,
          "close_time": 1760860799999,
          "quote_volume": 11458.92564,
          "trades": 188,
          "taker_buy_base": 94205.2,
          "taker_buy_quote": 4485.25718
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0476,
          "high": 0.0483,
          "low": 0.0469,
          "close": 0.0472,
          "volume": 2392825.9,
          "close_time": 1760864399999,
          "quote_volume": 113667.5717,
          "trades": 1425,
          "taker_buy_base": 1060664.9,
          "taker_buy_quote": 50408.16715
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.0471,
          "high": 0.0487,
          "low": 0.0469,
          "close": 0.0482,
          "volume": 1987235.8,
          "close_time": 1760867999999,
          "quote_volume": 95138.23037,
          "trades": 985,
          "taker_buy_base": 1014929.9,
          "taker_buy_quote": 48588.3067
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.0482,
          "high": 0.0502,
          "low": 0.0479,
          "close": 0.0495,
          "volume": 4076072.2,
          "close_time": 1760871599999,
          "quote_volume": 201033.14025,
          "trades": 2670,
          "taker_buy_base": 2279459.0,
          "taker_buy_quote": 112354.50179
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.0495,
          "high": 0.05,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 1201584.3,
          "close_time": 1760875199999,
          "quote_volume": 59712.64577,
          "trades": 918,
          "taker_buy_base": 564562.8,
          "taker_buy_quote": 28054.0613
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0496,
          "high": 0.0497,
          "low": 0.0492,
          "close": 0.0493,
          "volume": 895572.6,
          "close_time": 1760878799999,
          "quote_volume": 44300.2196,
          "trades": 437,
          "taker_buy_base": 476749.4,
          "taker_buy_quote": 23593.01969
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.0494,
          "high": 0.0506,
          "low": 0.0492,
          "close": 0.0503,
          "volume": 1577009.2,
          "close_time": 1760882399999,
          "quote_volume": 78632.95579,
          "trades": 870,
          "taker_buy_base": 799814.5,
          "taker_buy_quote": 39895.41926
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.0503,
          "high": 0.0507,
          "low": 0.0499,
          "close": 0.0503,
          "volume": 1293993.0,
          "close_time": 1760885999999,
          "quote_volume": 65000.48654,
          "trades": 724,
          "taker_buy_base": 531651.8,
          "taker_buy_quote": 26703.63319
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.0497,
          "close": 0.0498,
          "volume": 702720.4,
          "close_time": 1760889599999,
          "quote_volume": 35091.6418,
          "trades": 409,
          "taker_buy_base": 257203.4,
          "taker_buy_quote": 12841.96625
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.0498,
          "high": 0.05,
          "low": 0.0495,
          "close": 0.0498,
          "volume": 1049876.0,
          "close_time": 1760893199999,
          "quote_volume": 52171.43588,
          "trades": 444,
          "taker_buy_base": 603904.0,
          "taker_buy_quote": 30004.99995
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.0498,
          "high": 0.0505,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 1019378.5,
          "close_time": 1760896799999,
          "quote_volume": 51067.26336,
          "trades": 503,
          "taker_buy_base": 516299.6,
          "taker_buy_quote": 25841.59811
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.0496,
          "high": 0.05,
          "low": 0.0496,
          "close": 0.0498,
          "volume": 578285.3,
          "close_time": 1760900399999,
          "quote_volume": 28761.82738,
          "trades": 314,
          "taker_buy_base": 332977.1,
          "taker_buy_quote": 16558.87995
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.0497,
          "high": 0.0499,
          "low": 0.0494,
          "close": 0.0499,
          "volume": 411362.0,
          "close_time": 1760903999999,
          "quote_volume": 20433.18828,
          "trades": 185,
          "taker_buy_base": 211136.0,
          "taker_buy_quote": 10497.76284
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0498,
          "high": 0.05,
          "low": 0.0496,
          "close": 0.0499,
          "volume": 241863.4,
          "close_time": 1760907599999,
          "quote_volume": 12050.42539,
          "trades": 131,
          "taker_buy_base": 108203.2,
          "taker_buy_quote": 5388.79477
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.0497,
          "close": 0.05,
          "volume": 165411.4,
          "close_time": 1760911199999,
          "quote_volume": 8232.81448,
          "trades": 161,
          "taker_buy_base": 111096.2,
          "taker_buy_quote": 5529.76632
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 329498.4,
          "close_time": 1760914799999,
          "quote_volume": 16491.30501,
          "trades": 209,
          "taker_buy_base": 167831.2,
          "taker_buy_quote": 8402.4722
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 283288.8,
          "close_time": 1760918399999,
          "quote_volume": 14099.37456,
          "trades": 175,
          "taker_buy_base": 119100.7,
          "taker_buy_quote": 5933.3223
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.048,
          "close": 0.0486,
          "volume": 2732177.0,
          "close_time": 1760921999999,
          "quote_volume": 132864.08172,
          "trades": 1540,
          "taker_buy_base": 1477910.5,
          "taker_buy_quote": 71907.80834
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.0487,
          "high": 0.0489,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 628015.9,
          "close_time": 1760925599999,
          "quote_volume": 30504.51857,
          "trades": 558,
          "taker_buy_base": 321404.4,
          "taker_buy_quote": 15609.99572
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.0485,
          "high": 0.0489,
          "low": 0.0483,
          "close": 0.0488,
          "volume": 486901.9,
          "close_time": 1760929199999,
          "quote_volume": 23670.19067,
          "trades": 421,
          "taker_buy_base": 213748.1,
          "taker_buy_quote": 10394.65629
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.0488,
          "high": 0.0512,
          "low": 0.0486,
          "close": 0.0511,
          "volume": 1490515.9,
          "close_time": 1760932799999,
          "quote_volume": 74303.77209,
          "trades": 889,
          "taker_buy_base": 786170.2,
          "taker_buy_quote": 39252.24973
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0511,
          "high": 0.0512,
          "low": 0.0504,
          "close": 0.0506,
          "volume": 622538.2,
          "close_time": 1760936399999,
          "quote_volume": 31575.09871,
          "trades": 496,
          "taker_buy_base": 421275.3,
          "taker_buy_quote": 21365.08003
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.0506,
          "high": 0.0513,
          "low": 0.0504,
          "close": 0.0512,
          "volume": 929790.6,
          "close_time": 1760939999999,
          "quote_volume": 47382.00982,
          "trades": 447,
          "taker_buy_base": 640690.9,
          "taker_buy_quote": 32717.23543
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.0511,
          "high": 0.0515,
          "low": 0.0509,
          "close": 0.0514,
          "volume": 632352.0,
          "close_time": 1760943599999,
          "quote_volume": 32382.04184,
          "trades": 411,
          "taker_buy_base": 225075.6,
          "taker_buy_quote": 11553.00582
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0508,
          "close": 0.0511,
          "volume": 820027.6,
          "close_time": 1760947199999,
          "quote_volume": 41934.25231,
          "trades": 527,
          "taker_buy_base": 514852.1,
          "taker_buy_quote": 26339.1317
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0506,
          "close": 0.0508,
          "volume": 573853.7,
          "close_time": 1760950799999,
          "quote_volume": 29240.3891,
          "trades": 368,
          "taker_buy_base": 175775.3,
          "taker_buy_quote": 8955.79259
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.0508,
          "high": 0.0511,
          "low": 0.0505,
          "close": 0.0506,
          "volume": 2166290.1,
          "close_time": 1760954399999,
          "quote_volume": 109884.45926,
          "trades": 915,
          "taker_buy_base": 1073727.5,
          "taker_buy_quote": 54548.92002
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.0506,
          "high": 0.0511,
          "low": 0.0503,
          "close": 0.0506,
          "volume": 526816.2,
          "close_time": 1760957999999,
          "quote_volume": 26749.84072,
          "trades": 489,
          "taker_buy_base": 328990.5,
          "taker_buy_quote": 16721.7414
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.0506,
          "high": 0.0509,
          "low": 0.0505,
          "close": 0.0508,
          "volume": 734241.6,
          "close_time": 1760961599999,
          "quote_volume": 37227.23625,
          "trades": 422,
          "taker_buy_base": 413148.7,
          "taker_buy_quote": 20953.56633
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.0508,
          "high": 0.0515,
          "low": 0.0507,
          "close": 0.051,
          "volume": 1652656.1,
          "close_time": 1760965199999,
          "quote_volume": 84529.91064,
          "trades": 1315,
          "taker_buy_base": 577852.1,
          "taker_buy_quote": 29553.96994
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.0511,
          "high": 0.0515,
          "low": 0.0507,
          "close": 0.0515,
          "volume": 752129.8,
          "close_time": 1760968799999,
          "quote_volume": 38487.72151,
          "trades": 675,
          "taker_buy_base": 384362.9,
          "taker_buy_quote": 19673.51535
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.0515,
          "high": 0.0515,
          "low": 0.0507,
          "close": 0.0512,
          "volume": 588250.7,
          "close_time": 1760972399999,
          "quote_volume": 30086.40935,
          "trades": 446,
          "taker_buy_base": 234334.7,
          "taker_buy_quote": 11971.37351
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.0512,
          "high": 0.0514,
          "low": 0.0504,
          "close": 0.0504,
          "volume": 789072.2,
          "close_time": 1760975999999,
          "quote_volume": 40200.85318,
          "trades": 495,
          "taker_buy_base": 430337.8,
          "taker_buy_quote": 21955.78593
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0503,
          "high": 0.0503,
          "low": 0.0493,
          "close": 0.0498,
          "volume": 1876921.2,
          "close_time": 1760979599999,
          "quote_volume": 93662.90146,
          "trades": 1051,
          "taker_buy_base": 823151.8,
          "taker_buy_quote": 41086.35403
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.0498,
          "high": 0.0501,
          "low": 0.0495,
          "close": 0.0499,
          "volume": 872678.8,
          "close_time": 1760983199999,
          "quote_volume": 43533.94941,
          "trades": 450,
          "taker_buy_base": 457793.6,
          "taker_buy_quote": 22857.66963
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.0499,
          "high": 0.0502,
          "low": 0.0497,
          "close": 0.0502,
          "volume": 333580.9,
          "close_time": 1760986799999,
          "quote_volume": 16642.18262,
          "trades": 244,
          "taker_buy_base": 194118.1,
          "taker_buy_quote": 9688.79745
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.0501,
          "high": 0.0506,
          "low": 0.0499,
          "close": 0.0505,
          "volume": 648112.1,
          "close_time": 1760990399999,
          "quote_volume": 32548.66767,
          "trades": 357,
          "taker_buy_base": 382341.4,
          "taker_buy_quote": 19199.17652
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0504,
          "high": 0.0507,
          "low": 0.0502,
          "close": 0.0506,
          "volume": 470219.7,
          "close_time": 1760993999999,
          "quote_volume": 23725.28565,
          "trades": 260,
          "taker_buy_base": 225638.7,
          "taker_buy_quote": 11389.68586
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.0506,
          "high": 0.0509,
          "low": 0.0503,
          "close": 0.0504,
          "volume": 751096.3,
          "close_time": 1760997599999,
          "quote_volume": 38094.40259,
          "trades": 238,
          "taker_buy_base": 312335.2,
          "taker_buy_quote": 15843.69869
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.0503,
          "high": 0.0506,
          "low": 0.0502,
          "close": 0.0505,
          "volume": 343890.5,
          "close_time": 1761001199999,
          "quote_volume": 17339.6584,
          "trades": 127,
          "taker_buy_base": 172025.0,
          "taker_buy_quote": 8679.90503
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.0501,
          "close": 0.0501,
          "volume": 167120.3,
          "close_time": 1761004799999,
          "quote_volume": 8400.96623,
          "trades": 95,
          "taker_buy_base": 80918.1,
          "taker_buy_quote": 4067.74599
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0501,
          "high": 0.0501,
          "low": 0.0493,
          "close": 0.0499,
          "volume": 1470614.1,
          "close_time": 1761008399999,
          "quote_volume": 72947.62438,
          "trades": 912,
          "taker_buy_base": 855058.0,
          "taker_buy_quote": 42407.52795
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.0489,
          "close": 0.0492,
          "volume": 1475018.2,
          "close_time": 1761011999999,
          "quote_volume": 72742.91517,
          "trades": 694,
          "taker_buy_base": 431495.9,
          "taker_buy_quote": 21274.76565
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0487,
          "close": 0.0487,
          "volume": 727134.6,
          "close_time": 1761015599999,
          "quote_volume": 35579.60558,
          "trades": 378,
          "taker_buy_base": 325286.7,
          "taker_buy_quote": 15926.64441
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 765377.6,
          "close_time": 1761019199999,
          "quote_volume": 37420.91645,
          "trades": 296,
          "taker_buy_base": 468463.8,
          "taker_buy_quote": 22910.35049
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0478,
          "close": 0.0481,
          "volume": 1760106.3,
          "close_time": 1761022799999,
          "quote_volume": 84819.78859,
          "trades": 783,
          "taker_buy_base": 851438.6,
          "taker_buy_quote": 41041.88038
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.0481,
          "high": 0.0486,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 653873.6,
          "close_time": 1761026399999,
          "quote_volume": 31679.2812,
          "trades": 334,
          "taker_buy_base": 362693.7,
          "taker_buy_quote": 17571.29941
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.0483,
          "high": 0.0487,
          "low": 0.0482,
          "close": 0.0485,
          "volume": 713155.4,
          "close_time": 1761029999999,
          "quote_volume": 34592.40495,
          "trades": 267,
          "taker_buy_base": 272883.3,
          "taker_buy_quote": 13240.59773
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.0485,
          "high": 0.0486,
          "low": 0.0482,
          "close": 0.0485,
          "volume": 1181665.4,
          "close_time": 1761033599999,
          "quote_volume": 57150.23173,
          "trades": 265,
          "taker_buy_base": 431089.4,
          "taker_buy_quote": 20855.1241
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0477,
          "close": 0.048,
          "volume": 500007.6,
          "close_time": 1761037199999,
          "quote_volume": 24026.81345,
          "trades": 183,
          "taker_buy_base": 262049.5,
          "taker_buy_quote": 12588.93317
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.048,
          "high": 0.0482,
          "low": 0.0479,
          "close": 0.048,
          "volume": 161143.4,
          "close_time": 1761040799999,
          "quote_volume": 7744.76872,
          "trades": 92,
          "taker_buy_base": 89664.9,
          "taker_buy_quote": 4312.09892
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.048,
          "high": 0.0488,
          "low": 0.048,
          "close": 0.0484,
          "volume": 959890.9,
          "close_time": 1761044399999,
          "quote_volume": 46372.93151,
          "trades": 359,
          "taker_buy_base": 528312.5,
          "taker_buy_quote": 25498.91785
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.0484,
          "high": 0.0485,
          "low": 0.0477,
          "close": 0.0481,
          "volume": 3727758.6,
          "close_time": 1761047999999,
          "quote_volume": 179101.85706,
          "trades": 977,
          "taker_buy_base": 1573073.7,
          "taker_buy_quote": 75535.78788
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.048,
          "high": 0.0486,
          "low": 0.0474,
          "close": 0.0474,
          "volume": 6680000.2,
          "close_time": 1761051599999,
          "quote_volume": 320642.39272,
          "trades": 1829,
          "taker_buy_base": 4409093.9,
          "taker_buy_quote": 211567.76837
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.0474,
          "high": 0.0479,
          "low": 0.0472,
          "close": 0.0475,
          "volume": 3737445.7,
          "close_time": 1761055199999,
          "quote_volume": 177581.73072,
          "trades": 2339,
          "taker_buy_base": 1730483.1,
          "taker_buy_quote": 82334.14923
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.0475,
          "high": 0.0507,
          "low": 0.0474,
          "close": 0.0507,
          "volume": 4103993.6,
          "close_time": 1761058799999,
          "quote_volume": 202204.88497,
          "trades": 2419,
          "taker_buy_base": 2666723.8,
          "taker_buy_quote": 131583.54735
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.0508,
          "high": 0.0529,
          "low": 0.0504,
          "close": 0.0525,
          "volume": 6154004.2,
          "close_time": 1761062399999,
          "quote_volume": 319478.69264,
          "trades": 4342,
          "taker_buy_base": 3362063.5,
          "taker_buy_quote": 174406.66394
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.0525,
          "high": 0.0526,
          "low": 0.0511,
          "close": 0.0512,
          "volume": 1871369.9,
          "close_time": 1761065999999,
          "quote_volume": 97592.82889,
          "trades": 1300,
          "taker_buy_base": 961300.3,
          "taker_buy_quote": 50123.78466
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.0513,
          "high": 0.0516,
          "low": 0.0502,
          "close": 0.0509,
          "volume": 2011163.3,
          "close_time": 1761069599999,
          "quote_volume": 102497.60154,
          "trades": 1455,
          "taker_buy_base": 917184.0,
          "taker_buy_quote": 46729.35185
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.0509,
          "high": 0.0511,
          "low": 0.0505,
          "close": 0.0506,
          "volume": 635492.5,
          "close_time": 1761073199999,
          "quote_volume": 32169.38936,
          "trades": 567,
          "taker_buy_base": 318856.6,
          "taker_buy_quote": 16143.9065
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.0507,
          "high": 0.0507,
          "low": 0.0501,
          "close": 0.0501,
          "volume": 511348.7,
          "close_time": 1761076799999,
          "quote_volume": 25800.56438,
          "trades": 276,
          "taker_buy_base": 205280.4,
          "taker_buy_quote": 10366.41515
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0502,
          "high": 0.0502,
          "low": 0.0494,
          "close": 0.0496,
          "volume": 968300.2,
          "close_time": 1761080399999,
          "quote_volume": 48145.24597,
          "trades": 622,
          "taker_buy_base": 404558.8,
          "taker_buy_quote": 20121.98055
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.0496,
          "high": 0.0497,
          "low": 0.0486,
          "close": 0.0493,
          "volume": 489033.3,
          "close_time": 1761083999999,
          "quote_volume": 24020.76093,
          "trades": 277,
          "taker_buy_base": 236170.2,
          "taker_buy_quote": 11606.19723
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.0493,
          "high": 0.0493,
          "low": 0.0477,
          "close": 0.0479,
          "volume": 1902611.0,
          "close_time": 1761087599999,
          "quote_volume": 92101.51963,
          "trades": 807,
          "taker_buy_base": 816870.6,
          "taker_buy_quote": 39583.17434
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.047,
          "close": 0.0472,
          "volume": 1021990.3,
          "close_time": 1761091199999,
          "quote_volume": 48626.60366,
          "trades": 724,
          "taker_buy_base": 522529.1,
          "taker_buy_quote": 24877.41663
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0472,
          "high": 0.0476,
          "low": 0.0467,
          "close": 0.0471,
          "volume": 1166209.4,
          "close_time": 1761094799999,
          "quote_volume": 55094.29923,
          "trades": 642,
          "taker_buy_base": 527247.6,
          "taker_buy_quote": 24895.76657
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.0471,
          "high": 0.0476,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 602032.5,
          "close_time": 1761098399999,
          "quote_volume": 28515.23856,
          "trades": 428,
          "taker_buy_base": 325585.8,
          "taker_buy_quote": 15421.63848
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.0474,
          "high": 0.0477,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 671156.1,
          "close_time": 1761101999999,
          "quote_volume": 31874.85417,
          "trades": 326,
          "taker_buy_base": 304384.6,
          "taker_buy_quote": 14457.9806
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.0473,
          "high": 0.0474,
          "low": 0.047,
          "close": 0.0474,
          "volume": 462048.9,
          "close_time": 1761105599999,
          "quote_volume": 21827.42461,
          "trades": 179,
          "taker_buy_base": 239488.9,
          "taker_buy_quote": 11310.12326
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0474,
          "high": 0.0478,
          "low": 0.0474,
          "close": 0.0478,
          "volume": 164334.0,
          "close_time": 1761109199999,
          "quote_volume": 7831.39908,
          "trades": 66,
          "taker_buy_base": 107636.4,
          "taker_buy_quote": 5130.48484
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0465,
          "close": 0.0471,
          "volume": 1285930.0,
          "close_time": 1761112799999,
          "quote_volume": 60331.56427,
          "trades": 760,
          "taker_buy_base": 532745.1,
          "taker_buy_quote": 24955.23766
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.047,
          "high": 0.0472,
          "low": 0.0469,
          "close": 0.047,
          "volume": 728732.1,
          "close_time": 1761116399999,
          "quote_volume": 34293.08092,
          "trades": 373,
          "taker_buy_base": 316541.1,
          "taker_buy_quote": 14902.00724
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.047,
          "high": 0.0473,
          "low": 0.0467,
          "close": 0.0473,
          "volume": 581957.8,
          "close_time": 1761119999999,
          "quote_volume": 27391.05268,
          "trades": 335,
          "taker_buy_base": 348140.3,
          "taker_buy_quote": 16396.05977
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 840732.7,
          "close_time": 1761123599999,
          "quote_volume": 39413.49373,
          "trades": 300,
          "taker_buy_base": 425900.6,
          "taker_buy_quote": 19954.33687
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.0468,
          "high": 0.0469,
          "low": 0.0463,
          "close": 0.0466,
          "volume": 1263096.7,
          "close_time": 1761127199999,
          "quote_volume": 58916.23029,
          "trades": 674,
          "taker_buy_base": 670258.2,
          "taker_buy_quote": 31269.48169
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.0466,
          "high": 0.0469,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 385851.1,
          "close_time": 1761130799999,
          "quote_volume": 18003.68454,
          "trades": 284,
          "taker_buy_base": 176414.7,
          "taker_buy_quote": 8233.035
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.0466,
          "high": 0.0474,
          "low": 0.0461,
          "close": 0.047,
          "volume": 1251487.3,
          "close_time": 1761134399999,
          "quote_volume": 58347.67567,
          "trades": 864,
          "taker_buy_base": 576449.8,
          "taker_buy_quote": 26878.41981
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.047,
          "high": 0.0474,
          "low": 0.0469,
          "close": 0.0471,
          "volume": 462999.7,
          "close_time": 1761137999999,
          "quote_volume": 21823.9361,
          "trades": 293,
          "taker_buy_base": 228150.1,
          "taker_buy_quote": 10750.74888
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.0471,
          "high": 0.0477,
          "low": 0.0466,
          "close": 0.0477,
          "volume": 1248704.3,
          "close_time": 1761141599999,
          "quote_volume": 58832.50064,
          "trades": 672,
          "taker_buy_base": 734593.2,
          "taker_buy_quote": 34633.64657
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.0476,
          "high": 0.0477,
          "low": 0.0465,
          "close": 0.0475,
          "volume": 1756893.5,
          "close_time": 1761145199999,
          "quote_volume": 82575.35978,
          "trades": 1148,
          "taker_buy_base": 806557.2,
          "taker_buy_quote": 37871.86329
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.0475,
          "high": 0.0478,
          "low": 0.0467,
          "close": 0.0473,
          "volume": 1107509.2,
          "close_time": 1761148799999,
          "quote_volume": 52332.05364,
          "trades": 822,
          "taker_buy_base": 420002.2,
          "taker_buy_quote": 19824.55926
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.0473,
          "high": 0.0478,
          "low": 0.0468,
          "close": 0.0474,
          "volume": 2306703.0,
          "close_time": 1761152399999,
          "quote_volume": 109167.32961,
          "trades": 1349,
          "taker_buy_base": 1290975.3,
          "taker_buy_quote": 61081.21957
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 733975.8,
          "close_time": 1761155999999,
          "quote_volume": 34642.79518,
          "trades": 446,
          "taker_buy_base": 387545.8,
          "taker_buy_quote": 18297.08975
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.0468,
          "high": 0.047,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 827160.7,
          "close_time": 1761159599999,
          "quote_volume": 38622.58409,
          "trades": 434,
          "taker_buy_base": 471669.0,
          "taker_buy_quote": 22037.47265
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.0466,
          "high": 0.0473,
          "low": 0.0461,
          "close": 0.0465,
          "volume": 2162472.8,
          "close_time": 1761163199999,
          "quote_volume": 101250.35271,
          "trades": 1132,
          "taker_buy_base": 903886.8,
          "taker_buy_quote": 42351.78117
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0465,
          "high": 0.0468,
          "low": 0.0457,
          "close": 0.0457,
          "volume": 2019916.0,
          "close_time": 1761166799999,
          "quote_volume": 93610.93278,
          "trades": 1063,
          "taker_buy_base": 913027.7,
          "taker_buy_quote": 42341.29917
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.0458,
          "high": 0.0461,
          "low": 0.0443,
          "close": 0.0451,
          "volume": 3437377.0,
          "close_time": 1761170399999,
          "quote_volume": 154975.60609,
          "trades": 1864,
          "taker_buy_base": 1606827.4,
          "taker_buy_quote": 72448.38603
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.045,
          "high": 0.0456,
          "low": 0.0447,
          "close": 0.0451,
          "volume": 2481226.2,
          "close_time": 1761173999999,
          "quote_volume": 112017.32703,
          "trades": 1029,
          "taker_buy_base": 1267015.6,
          "taker_buy_quote": 57178.31057
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.0452,
          "high": 0.0463,
          "low": 0.0452,
          "close": 0.0462,
          "volume": 1085721.8,
          "close_time": 1761177599999,
          "quote_volume": 49644.71785,
          "trades": 467,
          "taker_buy_base": 708900.5,
          "taker_buy_quote": 32414.94193
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0461,
          "high": 0.0464,
          "low": 0.046,
          "close": 0.0463,
          "volume": 483746.1,
          "close_time": 1761181199999,
          "quote_volume": 22373.77552,
          "trades": 259,
          "taker_buy_base": 150298.1,
          "taker_buy_quote": 6950.01532
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.0462,
          "high": 0.0467,
          "low": 0.0462,
          "close": 0.0463,
          "volume": 445639.3,
          "close_time": 1761184799999,
          "quote_volume": 20665.63341,
          "trades": 326,
          "taker_buy_base": 170327.1,
          "taker_buy_quote": 7905.75435
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.0463,
          "high": 0.0465,
          "low": 0.0463,
          "close": 0.0463,
          "volume": 147655.2,
          "close_time": 1761188399999,
          "quote_volume": 6844.95432,
          "trades": 129,
          "taker_buy_base": 95671.0,
          "taker_buy_quote": 4433.40506
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.0464,
          "high": 0.0466,
          "low": 0.0463,
          "close": 0.0465,
          "volume": 215082.9,
          "close_time": 1761191999999,
          "quote_volume": 9989.63306,
          "trades": 114,
          "taker_buy_base": 92162.5,
          "taker_buy_quote": 4279.09106
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0465,
          "high": 0.047,
          "low": 0.0464,
          "close": 0.0468,
          "volume": 101839.6,
          "close_time": 1761195599999,
          "quote_volume": 4755.42211,
          "trades": 76,
          "taker_buy_base": 59743.4,
          "taker_buy_quote": 2791.9001
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.0467,
          "high": 0.0471,
          "low": 0.0467,
          "close": 0.0471,
          "volume": 181605.7,
          "close_time": 1761199199999,
          "quote_volume": 8523.51163,
          "trades": 119,
          "taker_buy_base": 115312.9,
          "taker_buy_quote": 5415.54275
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.0472,
          "high": 0.0478,
          "low": 0.0471,
          "close": 0.0476,
          "volume": 497074.9,
          "close_time": 1761202799999,
          "quote_volume": 23644.71596,
          "trades": 256,
          "taker_buy_base": 309666.6,
          "taker_buy_quote": 14737.63249
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.0476,
          "high": 0.0476,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 355760.1,
          "close_time": 1761206399999,
          "quote_volume": 16871.83864,
          "trades": 210,
          "taker_buy_base": 187354.5,
          "taker_buy_quote": 8882.78023
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0474,
          "high": 0.0478,
          "low": 0.0474,
          "close": 0.0477,
          "volume": 746405.0,
          "close_time": 1761209999999,
          "quote_volume": 35540.32953,
          "trades": 346,
          "taker_buy_base": 336658.9,
          "taker_buy_quote": 16026.37446
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0476,
          "close": 0.0478,
          "volume": 319043.7,
          "close_time": 1761213599999,
          "quote_volume": 15229.12845,
          "trades": 189,
          "taker_buy_base": 170639.4,
          "taker_buy_quote": 8144.85473
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.0479,
          "high": 0.048,
          "low": 0.0475,
          "close": 0.0476,
          "volume": 439084.1,
          "close_time": 1761217199999,
          "quote_volume": 20995.21377,
          "trades": 217,
          "taker_buy_base": 196277.2,
          "taker_buy_quote": 9390.63934
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 240270.6,
          "close_time": 1761220799999,
          "quote_volume": 11374.40552,
          "trades": 119,
          "taker_buy_base": 159193.6,
          "taker_buy_quote": 7538.75065
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0467,
          "close": 0.0471,
          "volume": 993358.8,
          "close_time": 1761224399999,
          "quote_volume": 46616.59148,
          "trades": 462,
          "taker_buy_base": 411088.6,
          "taker_buy_quote": 19296.44519
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.0472,
          "high": 0.0477,
          "low": 0.0469,
          "close": 0.0475,
          "volume": 1309009.1,
          "close_time": 1761227999999,
          "quote_volume": 61900.37254,
          "trades": 750,
          "taker_buy_base": 333196.4,
          "taker_buy_quote": 15799.85617
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.0475,
          "high": 0.0476,
          "low": 0.0471,
          "close": 0.0476,
          "volume": 851375.5,
          "close_time": 1761231599999,
          "quote_volume": 40344.95524,
          "trades": 454,
          "taker_buy_base": 372704.7,
          "taker_buy_quote": 17652.84211
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.0476,
          "high": 0.0481,
          "low": 0.0474,
          "close": 0.0478,
          "volume": 776793.0,
          "close_time": 1761235199999,
          "quote_volume": 37155.09965,
          "trades": 410,
          "taker_buy_base": 373351.9,
          "taker_buy_quote": 17835.77928
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.0479,
          "high": 0.0485,
          "low": 0.0477,
          "close": 0.0485,
          "volume": 344622.5,
          "close_time": 1761238799999,
          "quote_volume": 16540.62315,
          "trades": 257,
          "taker_buy_base": 193692.0,
          "taker_buy_quote": 9312.97371
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.0484,
          "high": 0.049,
          "low": 0.0478,
          "close": 0.0488,
          "volume": 1037419.8,
          "close_time": 1761242399999,
          "quote_volume": 50209.45178,
          "trades": 536,
          "taker_buy_base": 426011.9,
          "taker_buy_quote": 20612.21359
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.0481,
          "close": 0.0481,
          "volume": 501788.6,
          "close_time": 1761245999999,
          "quote_volume": 24303.18475,
          "trades": 185,
          "taker_buy_base": 267786.0,
          "taker_buy_quote": 12985.74863
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.048,
          "high": 0.0481,
          "low": 0.0477,
          "close": 0.0481,
          "volume": 254903.5,
          "close_time": 1761249599999,
          "quote_volume": 12235.22335,
          "trades": 156,
          "taker_buy_base": 159284.5,
          "taker_buy_quote": 7651.35083
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.0481,
          "high": 0.0482,
          "low": 0.0472,
          "close": 0.0475,
          "volume": 690908.5,
          "close_time": 1761253199999,
          "quote_volume": 32965.27747,
          "trades": 387,
          "taker_buy_base": 254404.4,
          "taker_buy_quote": 12129.88847
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.0474,
          "high": 0.0477,
          "low": 0.0474,
          "close": 0.0475,
          "volume": 222197.6,
          "close_time": 1761256799999,
          "quote_volume": 10575.4186,
          "trades": 148,
          "taker_buy_base": 132632.6,
          "taker_buy_quote": 6312.46768
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.0476,
          "high": 0.0479,
          "low": 0.0475,
          "close": 0.0478,
          "volume": 493625.3,
          "close_time": 1761260399999,
          "quote_volume": 23547.30703,
          "trades": 258,
          "taker_buy_base": 224266.4,
          "taker_buy_quote": 10702.04367
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0474,
          "close": 0.0478,
          "volume": 465111.5,
          "close_time": 1761263999999,
          "quote_volume": 22145.50145,
          "trades": 228,
          "taker_buy_base": 187326.8,
          "taker_buy_quote": 8924.73634
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0478,
          "high": 0.0482,
          "low": 0.0475,
          "close": 0.0481,
          "volume": 940337.5,
          "close_time": 1761267599999,
          "quote_volume": 45007.55063,
          "trades": 385,
          "taker_buy_base": 532745.5,
          "taker_buy_quote": 25525.4803
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 706563.0,
          "close_time": 1761271199999,
          "quote_volume": 33807.29046,
          "trades": 413,
          "taker_buy_base": 208221.5,
          "taker_buy_quote": 9958.30075
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.0479,
          "high": 0.0479,
          "low": 0.0477,
          "close": 0.0479,
          "volume": 273148.8,
          "close_time": 1761274799999,
          "quote_volume": 13056.90595,
          "trades": 172,
          "taker_buy_base": 184768.2,
          "taker_buy_quote": 8832.29049
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.0478,
          "high": 0.0479,
          "low": 0.0476,
          "close": 0.0479,
          "volume": 632818.7,
          "close_time": 1761278399999,
          "quote_volume": 30223.93508,
          "trades": 293,
          "taker_buy_base": 419070.3,
          "taker_buy_quote": 20013.6754
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0478,
          "high": 0.049,
          "low": 0.0477,
          "close": 0.0488,
          "volume": 1482652.0,
          "close_time": 1761281999999,
          "quote_volume": 72102.45173,
          "trades": 485,
          "taker_buy_base": 904463.9,
          "taker_buy_quote": 44114.23032
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.0488,
          "high": 0.0491,
          "low": 0.0486,
          "close": 0.0489,
          "volume": 484403.7,
          "close_time": 1761285599999,
          "quote_volume": 23651.96066,
          "trades": 255,
          "taker_buy_base": 295458.4,
          "taker_buy_quote": 14423.72175
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.0489,
          "high": 0.0491,
          "low": 0.0487,
          "close": 0.0491,
          "volume": 311140.5,
          "close_time": 1761289199999,
          "quote_volume": 15211.87653,
          "trades": 142,
          "taker_buy_base": 159433.4,
          "taker_buy_quote": 7795.4846
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.049,
          "high": 0.049,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 1019415.7,
          "close_time": 1761292799999,
          "quote_volume": 49561.63654,
          "trades": 241,
          "taker_buy_base": 225719.1,
          "taker_buy_quote": 10958.54992
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.0485,
          "high": 0.0489,
          "low": 0.0483,
          "close": 0.0486,
          "volume": 595747.4,
          "close_time": 1761296399999,
          "quote_volume": 28937.56608,
          "trades": 222,
          "taker_buy_base": 282989.1,
          "taker_buy_quote": 13744.98522
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 373561.2,
          "close_time": 1761299999999,
          "quote_volume": 18091.73151,
          "trades": 263,
          "taker_buy_base": 170740.5,
          "taker_buy_quote": 8276.80783
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.0482,
          "high": 0.0482,
          "low": 0.0478,
          "close": 0.0478,
          "volume": 307005.4,
          "close_time": 1761303599999,
          "quote_volume": 14735.62801,
          "trades": 221,
          "taker_buy_base": 138734.7,
          "taker_buy_quote": 6656.40724
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.0478,
          "high": 0.0479,
          "low": 0.0473,
          "close": 0.0478,
          "volume": 443931.8,
          "close_time": 1761307199999,
          "quote_volume": 21126.13804,
          "trades": 222,
          "taker_buy_base": 184267.0,
          "taker_buy_quote": 8779.25155
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0478,
          "high": 0.0493,
          "low": 0.0477,
          "close": 0.0484,
          "volume": 2034890.6,
          "close_time": 1761310799999,
          "quote_volume": 98688.63613,
          "trades": 942,
          "taker_buy_base": 1233408.7,
          "taker_buy_quote": 59740.12187
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.0483,
          "high": 0.0485,
          "low": 0.0476,
          "close": 0.048,
          "volume": 920963.8,
          "close_time": 1761314399999,
          "quote_volume": 44220.09416,
          "trades": 456,
          "taker_buy_base": 367220.1,
          "taker_buy_quote": 17659.80966
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.0472,
          "close": 0.0476,
          "volume": 1214679.5,
          "close_time": 1761317999999,
          "quote_volume": 57865.83231,
          "trades": 568,
          "taker_buy_base": 653179.6,
          "taker_buy_quote": 31106.99359
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.0475,
          "high": 0.0479,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 704984.1,
          "close_time": 1761321599999,
          "quote_volume": 33496.33788,
          "trades": 307,
          "taker_buy_base": 378048.7,
          "taker_buy_quote": 17966.01647
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0473,
          "high": 0.0474,
          "low": 0.0467,
          "close": 0.0471,
          "volume": 574621.1,
          "close_time": 1761325199999,
          "quote_volume": 27040.38735,
          "trades": 405,
          "taker_buy_base": 205163.5,
          "taker_buy_quote": 9666.27737
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.0471,
          "high": 0.0476,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 416514.9,
          "close_time": 1761328799999,
          "quote_volume": 19726.20334,
          "trades": 206,
          "taker_buy_base": 175499.3,
          "taker_buy_quote": 8308.75521
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.0473,
          "high": 0.0477,
          "low": 0.0472,
          "close": 0.0477,
          "volume": 238311.0,
          "close_time": 1761332399999,
          "quote_volume": 11310.86356,
          "trades": 165,
          "taker_buy_base": 165604.4,
          "taker_buy_quote": 7864.22895
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.0477,
          "high": 0.0482,
          "low": 0.0477,
          "close": 0.0481,
          "volume": 524574.8,
          "close_time": 1761335999999,
          "quote_volume": 25191.89655,
          "trades": 205,
          "taker_buy_base": 232729.8,
          "taker_buy_quote": 11161.72723
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.048,
          "high": 0.0484,
          "low": 0.0479,
          "close": 0.0481,
          "volume": 514832.3,
          "close_time": 1761339599999,
          "quote_volume": 24810.16459,
          "trades": 230,
          "taker_buy_base": 276284.4,
          "taker_buy_quote": 13330.82972
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.0482,
          "high": 0.0484,
          "low": 0.0481,
          "close": 0.0484,
          "volume": 169960.0,
          "close_time": 1761343199999,
          "quote_volume": 8201.15832,
          "trades": 99,
          "taker_buy_base": 94430.7,
          "taker_buy_quote": 4560.07095
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.0484,
          "high": 0.0485,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 321275.0,
          "close_time": 1761346799999,
          "quote_volume": 15534.25163,
          "trades": 98,
          "taker_buy_base": 69315.5,
          "taker_buy_quote": 3355.2528
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.0482,
          "high": 0.0483,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 69864.7,
          "close_time": 1761350399999,
          "quote_volume": 3368.01172,
          "trades": 62,
          "taker_buy_base": 48732.9,
          "taker_buy_quote": 2351.18818
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0483,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.048,
          "volume": 319951.1,
          "close_time": 1761353999999,
          "quote_volume": 15419.24891,
          "trades": 134,
          "taker_buy_base": 181934.4,
          "taker_buy_quote": 8773.01137
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.0481,
          "high": 0.0484,
          "low": 0.0479,
          "close": 0.0481,
          "volume": 138749.1,
          "close_time": 1761357599999,
          "quote_volume": 6667.77454,
          "trades": 96,
          "taker_buy_base": 51939.6,
          "taker_buy_quote": 2499.64574
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.0481,
          "high": 0.0484,
          "low": 0.048,
          "close": 0.0484,
          "volume": 117657.9,
          "close_time": 1761361199999,
          "quote_volume": 5671.83371,
          "trades": 60,
          "taker_buy_base": 15180.9,
          "taker_buy_quote": 733.32628
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.0483,
          "high": 0.0484,
          "low": 0.0479,
          "close": 0.0479,
          "volume": 327408.5,
          "close_time": 1761364799999,
          "quote_volume": 15790.43259,
          "trades": 105,
          "taker_buy_base": 160812.5,
          "taker_buy_quote": 7760.18105
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.0479,
          "close": 0.048,
          "volume": 177212.8,
          "close_time": 1761368399999,
          "quote_volume": 8507.07568,
          "trades": 74,
          "taker_buy_base": 114287.0,
          "taker_buy_quote": 5489.08356
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.0479,
          "high": 0.048,
          "low": 0.0478,
          "close": 0.0479,
          "volume": 347680.4,
          "close_time": 1761371999999,
          "quote_volume": 16645.57464,
          "trades": 116,
          "taker_buy_base": 135422.5,
          "taker_buy_quote": 6486.34388
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 244801.4,
          "close_time": 1761375599999,
          "quote_volume": 11706.42285,
          "trades": 124,
          "taker_buy_base": 137871.2,
          "taker_buy_quote": 6592.30832
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.0478,
          "high": 0.0481,
          "low": 0.0475,
          "close": 0.0475,
          "volume": 789137.2,
          "close_time": 1761379199999,
          "quote_volume": 37661.94833,
          "trades": 359,
          "taker_buy_base": 248780.5,
          "taker_buy_quote": 11900.9156
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.0476,
          "high": 0.0479,
          "low": 0.0476,
          "close": 0.0478,
          "volume": 395055.3,
          "close_time": 1761382799999,
          "quote_volume": 18855.86885,
          "trades": 164,
          "taker_buy_base": 249324.6,
          "taker_buy_quote": 11902.20046
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.0478,
          "high": 0.0478,
          "low": 0.0472,
          "close": 0.0472,
          "volume": 498751.0,
          "close_time": 1761386399999,
          "quote_volume": 23711.33715,
          "trades": 295,
          "taker_buy_base": 158887.4,
          "taker_buy_quote": 7555.29024
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.0473,
          "high": 0.0473,
          "low": 0.047,
          "close": 0.0473,
          "volume": 309804.1,
          "close_time": 1761389999999,
          "quote_volume": 14621.5129,
          "trades": 206,
          "taker_buy_base": 123765.8,
          "taker_buy_quote": 5845.55136
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.0472,
          "high": 0.0475,
          "low": 0.0472,
          "close": 0.0475,
          "volume": 138462.1,
          "close_time": 1761393599999,
          "quote_volume": 6555.38295,
          "trades": 87,
          "taker_buy_base": 81480.6,
          "taker_buy_quote": 3858.71375
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0475,
          "high": 0.0479,
          "low": 0.0475,
          "close": 0.0476,
          "volume": 819467.6,
          "close_time": 1761397199999,
          "quote_volume": 39136.28306,
          "trades": 251,
          "taker_buy_base": 379659.3,
          "taker_buy_quote": 18143.6213
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.0476,
          "high": 0.0476,
          "low": 0.0473,
          "close": 0.0475,
          "volume": 498248.4,
          "close_time": 1761400799999,
          "quote_volume": 23669.7824,
          "trades": 199,
          "taker_buy_base": 273275.9,
          "taker_buy_quote": 12982.69894
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.0476,
          "high": 0.048,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 198942.8,
          "close_time": 1761404399999,
          "quote_volume": 9479.20803,
          "trades": 143,
          "taker_buy_base": 48451.0,
          "taker_buy_quote": 2308.01112
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.0478,
          "high": 0.0479,
          "low": 0.0477,
          "close": 0.0478,
          "volume": 186428.6,
          "close_time": 1761407999999,
          "quote_volume": 8913.48934,
          "trades": 78,
          "taker_buy_base": 100433.1,
          "taker_buy_quote": 4798.17566
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.0479,
          "high": 0.0479,
          "low": 0.0475,
          "close": 0.0477,
          "volume": 324698.9,
          "close_time": 1761411599999,
          "quote_volume": 15501.07485,
          "trades": 146,
          "taker_buy_base": 133140.0,
          "taker_buy_quote": 6353.52976
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.0477,
          "high": 0.0479,
          "low": 0.0477,
          "close": 0.0478,
          "volume": 180788.7,
          "close_time": 1761415199999,
          "quote_volume": 8642.73143,
          "trades": 105,
          "taker_buy_base": 116821.4,
          "taker_buy_quote": 5585.51807
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.0478,
          "high": 0.0486,
          "low": 0.0478,
          "close": 0.0483,
          "volume": 501780.8,
          "close_time": 1761418799999,
          "quote_volume": 24215.94284,
          "trades": 211,
          "taker_buy_base": 209559.8,
          "taker_buy_quote": 10123.29593
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.0483,
          "high": 0.0484,
          "low": 0.0482,
          "close": 0.0484,
          "volume": 190342.6,
          "close_time": 1761422399999,
          "quote_volume": 9195.55527,
          "trades": 82,
          "taker_buy_base": 120417.1,
          "taker_buy_quote": 5816.66725
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0483,
          "close": 0.0483,
          "volume": 471890.0,
          "close_time": 1761425999999,
          "quote_volume": 22825.34711,
          "trades": 175,
          "taker_buy_base": 185161.0,
          "taker_buy_quote": 8963.32159
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.0483,
          "high": 0.0485,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 264417.2,
          "close_time": 1761429599999,
          "quote_volume": 12778.81216,
          "trades": 121,
          "taker_buy_base": 115178.0,
          "taker_buy_quote": 5561.66239
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.0482,
          "high": 0.0484,
          "low": 0.0481,
          "close": 0.0484,
          "volume": 172479.8,
          "close_time": 1761433199999,
          "quote_volume": 8311.55755,
          "trades": 91,
          "taker_buy_base": 85336.5,
          "taker_buy_quote": 4111.53227
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.0482,
          "close": 0.0483,
          "volume": 90790.7,
          "close_time": 1761436799999,
          "quote_volume": 4390.20592,
          "trades": 60,
          "taker_buy_base": 71923.8,
          "taker_buy_quote": 3479.73048
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0483,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.0481,
          "volume": 359977.5,
          "close_time": 1761440399999,
          "quote_volume": 17293.40759,
          "trades": 199,
          "taker_buy_base": 193726.3,
          "taker_buy_quote": 9309.12759
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0473,
          "close": 0.0475,
          "volume": 753749.3,
          "close_time": 1761443999999,
          "quote_volume": 35969.30771,
          "trades": 454,
          "taker_buy_base": 255907.1,
          "taker_buy_quote": 12220.36193
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.0475,
          "high": 0.0476,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 340657.5,
          "close_time": 1761447599999,
          "quote_volume": 16152.78148,
          "trades": 165,
          "taker_buy_base": 148781.3,
          "taker_buy_quote": 7064.27708
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 425502.3,
          "close_time": 1761451199999,
          "quote_volume": 20146.24826,
          "trades": 246,
          "taker_buy_base": 180663.9,
          "taker_buy_quote": 8558.40165
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0474,
          "high": 0.0481,
          "low": 0.0474,
          "close": 0.048,
          "volume": 987259.7,
          "close_time": 1761454799999,
          "quote_volume": 47214.60007,
          "trades": 512,
          "taker_buy_base": 570181.7,
          "taker_buy_quote": 27260.66159
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.048,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.0483,
          "volume": 92975.6,
          "close_time": 1761458399999,
          "quote_volume": 4459.56848,
          "trades": 57,
          "taker_buy_base": 36736.9,
          "taker_buy_quote": 1765.06752
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.0482,
          "high": 0.0484,
          "low": 0.048,
          "close": 0.0481,
          "volume": 967549.6,
          "close_time": 1761461999999,
          "quote_volume": 46611.30734,
          "trades": 213,
          "taker_buy_base": 566340.2,
          "taker_buy_quote": 27317.76026
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.0481,
          "high": 0.0484,
          "low": 0.0479,
          "close": 0.0484,
          "volume": 304770.4,
          "close_time": 1761465599999,
          "quote_volume": 14703.41943,
          "trades": 189,
          "taker_buy_base": 198046.1,
          "taker_buy_quote": 9552.61959
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0483,
          "close": 0.0486,
          "volume": 700127.0,
          "close_time": 1761469199999,
          "quote_volume": 33975.64853,
          "trades": 246,
          "taker_buy_base": 473918.2,
          "taker_buy_quote": 23003.71787
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.0486,
          "high": 0.0495,
          "low": 0.0484,
          "close": 0.0494,
          "volume": 1469954.5,
          "close_time": 1761472799999,
          "quote_volume": 72092.22892,
          "trades": 671,
          "taker_buy_base": 702594.2,
          "taker_buy_quote": 34461.84722
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0492,
          "close": 0.0494,
          "volume": 419102.3,
          "close_time": 1761476399999,
          "quote_volume": 20669.39106,
          "trades": 200,
          "taker_buy_base": 224908.2,
          "taker_buy_quote": 11094.2422
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.0494,
          "high": 0.0505,
          "low": 0.0493,
          "close": 0.0505,
          "volume": 1568571.5,
          "close_time": 1761479999999,
          "quote_volume": 78296.56419,
          "trades": 793,
          "taker_buy_base": 968084.0,
          "taker_buy_quote": 48302.72383
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0505,
          "high": 0.0513,
          "low": 0.0505,
          "close": 0.051,
          "volume": 1554606.0,
          "close_time": 1761483599999,
          "quote_volume": 79212.43764,
          "trades": 857,
          "taker_buy_base": 1051884.0,
          "taker_buy_quote": 53618.3081
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.0511,
          "high": 0.0531,
          "low": 0.051,
          "close": 0.0529,
          "volume": 5660050.4,
          "close_time": 1761487199999,
          "quote_volume": 296110.7373,
          "trades": 3511,
          "taker_buy_base": 3057767.4,
          "taker_buy_quote": 159958.83625
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.0519,
          "close": 0.052,
          "volume": 6420475.7,
          "close_time": 1761490799999,
          "quote_volume": 337525.05793,
          "trades": 1612,
          "taker_buy_base": 2981398.5,
          "taker_buy_quote": 156988.33905
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 1481125.6,
          "close_time": 1761494399999,
          "quote_volume": 76990.78863,
          "trades": 606,
          "taker_buy_base": 771556.7,
          "taker_buy_quote": 40126.69575
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0519,
          "high": 0.0519,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 1431582.4,
          "close_time": 1761497999999,
          "quote_volume": 73785.85045,
          "trades": 511,
          "taker_buy_base": 618104.2,
          "taker_buy_quote": 31857.06768
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.0513,
          "high": 0.0516,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 884625.5,
          "close_time": 1761501599999,
          "quote_volume": 45536.67565,
          "trades": 540,
          "taker_buy_base": 340831.9,
          "taker_buy_quote": 17564.50973
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.0514,
          "high": 0.0519,
          "low": 0.0514,
          "close": 0.0514,
          "volume": 679928.2,
          "close_time": 1761505199999,
          "quote_volume": 35055.73352,
          "trades": 437,
          "taker_buy_base": 429281.5,
          "taker_buy_quote": 22125.27254
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.0515,
          "high": 0.0515,
          "low": 0.0511,
          "close": 0.0512,
          "volume": 397470.5,
          "close_time": 1761508799999,
          "quote_volume": 20403.99171,
          "trades": 244,
          "taker_buy_base": 179289.7,
          "taker_buy_quote": 9218.28685
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0513,
          "high": 0.0513,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 893494.0,
          "close_time": 1761512399999,
          "quote_volume": 45383.96618,
          "trades": 373,
          "taker_buy_base": 469794.9,
          "taker_buy_quote": 23861.96766
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.0507,
          "high": 0.0515,
          "low": 0.0504,
          "close": 0.0515,
          "volume": 950720.1,
          "close_time": 1761515999999,
          "quote_volume": 48435.54886,
          "trades": 523,
          "taker_buy_base": 453507.4,
          "taker_buy_quote": 23070.24924
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.0516,
          "high": 0.0529,
          "low": 0.0516,
          "close": 0.0524,
          "volume": 2306870.1,
          "close_time": 1761519599999,
          "quote_volume": 120585.21201,
          "trades": 1012,
          "taker_buy_base": 1437757.0,
          "taker_buy_quote": 75124.03618
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.0524,
          "high": 0.0528,
          "low": 0.0523,
          "close": 0.0523,
          "volume": 905214.8,
          "close_time": 1761523199999,
          "quote_volume": 47565.16426,
          "trades": 657,
          "taker_buy_base": 623232.1,
          "taker_buy_quote": 32758.20772
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0523,
          "high": 0.0529,
          "low": 0.0521,
          "close": 0.0526,
          "volume": 2683579.6,
          "close_time": 1761526799999,
          "quote_volume": 141066.9878,
          "trades": 2619,
          "taker_buy_base": 2094767.2,
          "taker_buy_quote": 110154.18818
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.0526,
          "high": 0.0533,
          "low": 0.0524,
          "close": 0.0529,
          "volume": 1449877.1,
          "close_time": 1761530399999,
          "quote_volume": 76769.76059,
          "trades": 677,
          "taker_buy_base": 603584.5,
          "taker_buy_quote": 31942.03945
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.0529,
          "high": 0.0531,
          "low": 0.0523,
          "close": 0.0526,
          "volume": 2615554.1,
          "close_time": 1761533999999,
          "quote_volume": 137645.67666,
          "trades": 542,
          "taker_buy_base": 1016137.7,
          "taker_buy_quote": 53531.8646
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.0525,
          "high": 0.0526,
          "low": 0.0518,
          "close": 0.0523,
          "volume": 558012.5,
          "close_time": 1761537599999,
          "quote_volume": 29119.39455,
          "trades": 288,
          "taker_buy_base": 318956.1,
          "taker_buy_quote": 16645.68173
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.0523,
          "high": 0.0532,
          "low": 0.0521,
          "close": 0.0531,
          "volume": 712978.7,
          "close_time": 1761541199999,
          "quote_volume": 37648.38318,
          "trades": 438,
          "taker_buy_base": 412456.0,
          "taker_buy_quote": 21781.45188
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.0531,
          "high": 0.0547,
          "low": 0.0528,
          "close": 0.0538,
          "volume": 2793218.6,
          "close_time": 1761544799999,
          "quote_volume": 150878.33465,
          "trades": 1143,
          "taker_buy_base": 1646691.6,
          "taker_buy_quote": 89121.83291
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.0538,
          "high": 0.0559,
          "low": 0.0534,
          "close": 0.0549,
          "volume": 6617788.8,
          "close_time": 1761548399999,
          "quote_volume": 361605.50622,
          "trades": 1975,
          "taker_buy_base": 3970266.8,
          "taker_buy_quote": 216691.96466
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0535,
          "close": 0.054,
          "volume": 2612067.7,
          "close_time": 1761551999999,
          "quote_volume": 141763.46256,
          "trades": 1063,
          "taker_buy_base": 1356515.0,
          "taker_buy_quote": 73667.39028
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0531,
          "close": 0.0541,
          "volume": 2915518.5,
          "close_time": 1761555599999,
          "quote_volume": 157168.34995,
          "trades": 887,
          "taker_buy_base": 1112275.5,
          "taker_buy_quote": 59904.34723
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.0541,
          "high": 0.0546,
          "low": 0.0531,
          "close": 0.0533,
          "volume": 4626363.0,
          "close_time": 1761559199999,
          "quote_volume": 249177.74073,
          "trades": 1857,
          "taker_buy_base": 2233564.8,
          "taker_buy_quote": 120075.87156
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0528,
          "close": 0.053,
          "volume": 1206454.8,
          "close_time": 1761562799999,
          "quote_volume": 64206.04065,
          "trades": 521,
          "taker_buy_base": 606445.5,
          "taker_buy_quote": 32307.76728
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.0531,
          "high": 0.0533,
          "low": 0.0524,
          "close": 0.0527,
          "volume": 1637655.0,
          "close_time": 1761566399999,
          "quote_volume": 86447.23054,
          "trades": 542,
          "taker_buy_base": 746509.5,
          "taker_buy_quote": 39471.6581
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0526,
          "high": 0.0526,
          "low": 0.0519,
          "close": 0.0519,
          "volume": 970695.8,
          "close_time": 1761569999999,
          "quote_volume": 50792.81645,
          "trades": 346,
          "taker_buy_base": 465700.0,
          "taker_buy_quote": 24384.79793
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.0518,
          "high": 0.0521,
          "low": 0.0509,
          "close": 0.0516,
          "volume": 2729078.5,
          "close_time": 1761573599999,
          "quote_volume": 140411.69324,
          "trades": 1037,
          "taker_buy_base": 1314515.4,
          "taker_buy_quote": 67566.55419
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.051,
          "close": 0.0511,
          "volume": 867655.5,
          "close_time": 1761577199999,
          "quote_volume": 44474.7622,
          "trades": 595,
          "taker_buy_base": 386035.2,
          "taker_buy_quote": 19788.36143
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.0512,
          "high": 0.0518,
          "low": 0.0512,
          "close": 0.0516,
          "volume": 731993.5,
          "close_time": 1761580799999,
          "quote_volume": 37771.87277,
          "trades": 315,
          "taker_buy_base": 368459.6,
          "taker_buy_quote": 19012.09763
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.0516,
          "high": 0.0525,
          "low": 0.0516,
          "close": 0.0523,
          "volume": 634329.4,
          "close_time": 1761584399999,
          "quote_volume": 32943.41218,
          "trades": 271,
          "taker_buy_base": 231406.0,
          "taker_buy_quote": 12028.58125
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.0523,
          "high": 0.0534,
          "low": 0.0521,
          "close": 0.0529,
          "volume": 794249.5,
          "close_time": 1761587999999,
          "quote_volume": 41916.83713,
          "trades": 460,
          "taker_buy_base": 342324.4,
          "taker_buy_quote": 18061.05121
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.0529,
          "high": 0.0534,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 555171.3,
          "close_time": 1761591599999,
          "quote_volume": 29452.69416,
          "trades": 501,
          "taker_buy_base": 225194.8,
          "taker_buy_quote": 11950.37014
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.052,
          "close": 0.052,
          "volume": 547646.3,
          "close_time": 1761595199999,
          "quote_volume": 28749.30939,
          "trades": 285,
          "taker_buy_base": 283444.3,
          "taker_buy_quote": 14887.53821
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 892283.4,
          "close_time": 1761598799999,
          "quote_volume": 46305.74193,
          "trades": 350,
          "taker_buy_base": 259389.9,
          "taker_buy_quote": 13462.61987
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.0518,
          "high": 0.0521,
          "low": 0.0515,
          "close": 0.0515,
          "volume": 1016930.8,
          "close_time": 1761602399999,
          "quote_volume": 52727.40554,
          "trades": 422,
          "taker_buy_base": 364974.6,
          "taker_buy_quote": 18949.49975
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.0516,
          "high": 0.052,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 739561.2,
          "close_time": 1761605999999,
          "quote_volume": 38099.66288,
          "trades": 389,
          "taker_buy_base": 233301.3,
          "taker_buy_quote": 12026.59217
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0508,
          "close": 0.0512,
          "volume": 565673.2,
          "close_time": 1761609599999,
          "quote_volume": 28886.21605,
          "trades": 338,
          "taker_buy_base": 276331.6,
          "taker_buy_quote": 14119.18878
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0512,
          "high": 0.0515,
          "low": 0.0508,
          "close": 0.0511,
          "volume": 509710.1,
          "close_time": 1761613199999,
          "quote_volume": 26071.65675,
          "trades": 268,
          "taker_buy_base": 280070.2,
          "taker_buy_quote": 14324.59481
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.0511,
          "high": 0.0515,
          "low": 0.051,
          "close": 0.0513,
          "volume": 356803.3,
          "close_time": 1761616799999,
          "quote_volume": 18296.27284,
          "trades": 267,
          "taker_buy_base": 154025.5,
          "taker_buy_quote": 7896.19215
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.0514,
          "high": 0.0515,
          "low": 0.0503,
          "close": 0.0508,
          "volume": 786735.4,
          "close_time": 1761620399999,
          "quote_volume": 40010.64893,
          "trades": 443,
          "taker_buy_base": 278525.9,
          "taker_buy_quote": 14142.45789
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.0507,
          "high": 0.051,
          "low": 0.0505,
          "close": 0.0507,
          "volume": 506744.6,
          "close_time": 1761623999999,
          "quote_volume": 25686.62166,
          "trades": 322,
          "taker_buy_base": 262025.0,
          "taker_buy_quote": 13291.88156
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0506,
          "high": 0.0513,
          "low": 0.0506,
          "close": 0.0512,
          "volume": 462963.1,
          "close_time": 1761627599999,
          "quote_volume": 23623.38396,
          "trades": 198,
          "taker_buy_base": 225727.1,
          "taker_buy_quote": 11528.63476
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.0512,
          "high": 0.0513,
          "low": 0.0503,
          "close": 0.0505,
          "volume": 756100.8,
          "close_time": 1761631199999,
          "quote_volume": 38453.72944,
          "trades": 371,
          "taker_buy_base": 351287.6,
          "taker_buy_quote": 17889.43095
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.0505,
          "high": 0.0517,
          "low": 0.0504,
          "close": 0.0517,
          "volume": 439618.7,
          "close_time": 1761634799999,
          "quote_volume": 22403.98991,
          "trades": 217,
          "taker_buy_base": 282386.1,
          "taker_buy_quote": 14399.90573
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.0517,
          "high": 0.0518,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 448922.3,
          "close_time": 1761638399999,
          "quote_volume": 23072.57142,
          "trades": 224,
          "taker_buy_base": 148824.9,
          "taker_buy_quote": 7646.41457
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0509,
          "high": 0.0515,
          "low": 0.0509,
          "close": 0.0513,
          "volume": 343540.4,
          "close_time": 1761641999999,
          "quote_volume": 17604.75764,
          "trades": 158,
          "taker_buy_base": 138308.3,
          "taker_buy_quote": 7099.76171
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.0512,
          "high": 0.0514,
          "low": 0.0507,
          "close": 0.051,
          "volume": 1288209.5,
          "close_time": 1761645599999,
          "quote_volume": 65527.30808,
          "trades": 221,
          "taker_buy_base": 827782.2,
          "taker_buy_quote": 42080.135
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.051,
          "high": 0.0512,
          "low": 0.0508,
          "close": 0.0512,
          "volume": 330223.0,
          "close_time": 1761649199999,
          "quote_volume": 16824.53842,
          "trades": 149,
          "taker_buy_base": 72266.9,
          "taker_buy_quote": 3686.17527
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.0512,
          "high": 0.0518,
          "low": 0.0508,
          "close": 0.051,
          "volume": 1378621.7,
          "close_time": 1761652799999,
          "quote_volume": 70626.43198,
          "trades": 625,
          "taker_buy_base": 645154.1,
          "taker_buy_quote": 33120.5275
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.051,
          "high": 0.0516,
          "low": 0.0508,
          "close": 0.0515,
          "volume": 664970.4,
          "close_time": 1761656399999,
          "quote_volume": 33965.97964,
          "trades": 343,
          "taker_buy_base": 327957.5,
          "taker_buy_quote": 16763.85621
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.0515,
          "high": 0.0518,
          "low": 0.0514,
          "close": 0.0516,
          "volume": 1523016.6,
          "close_time": 1761659999999,
          "quote_volume": 78525.89464,
          "trades": 668,
          "taker_buy_base": 685583.5,
          "taker_buy_quote": 35371.52132
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.0516,
          "high": 0.0521,
          "low": 0.05,
          "close": 0.0511,
          "volume": 2736106.8,
          "close_time": 1761663599999,
          "quote_volume": 139550.69072,
          "trades": 874,
          "taker_buy_base": 1236490.4,
          "taker_buy_quote": 63252.48155
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0502,
          "close": 0.0506,
          "volume": 706111.4,
          "close_time": 1761667199999,
          "quote_volume": 35864.08357,
          "trades": 221,
          "taker_buy_base": 342818.8,
          "taker_buy_quote": 17393.04163
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0506,
          "high": 0.0512,
          "low": 0.0504,
          "close": 0.0512,
          "volume": 1045854.4,
          "close_time": 1761670799999,
          "quote_volume": 53116.53568,
          "trades": 456,
          "taker_buy_base": 636709.4,
          "taker_buy_quote": 32354.68621
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.0511,
          "high": 0.0512,
          "low": 0.0508,
          "close": 0.051,
          "volume": 479731.4,
          "close_time": 1761674399999,
          "quote_volume": 24504.66054,
          "trades": 240,
          "taker_buy_base": 238886.5,
          "taker_buy_quote": 12202.42344
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.0509,
          "high": 0.051,
          "low": 0.0502,
          "close": 0.0504,
          "volume": 795555.7,
          "close_time": 1761677999999,
          "quote_volume": 40184.67819,
          "trades": 284,
          "taker_buy_base": 282156.3,
          "taker_buy_quote": 14245.12113
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 1533254.6,
          "close_time": 1761681599999,
          "quote_volume": 76377.75687,
          "trades": 559,
          "taker_buy_base": 675185.1,
          "taker_buy_quote": 33656.66825
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0494,
          "high": 0.0495,
          "low": 0.0481,
          "close": 0.0485,
          "volume": 3733521.0,
          "close_time": 1761685199999,
          "quote_volume": 181712.45226,
          "trades": 1161,
          "taker_buy_base": 2183736.0,
          "taker_buy_quote": 106287.80394
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.0485,
          "high": 0.0489,
          "low": 0.0478,
          "close": 0.0486,
          "volume": 1983057.7,
          "close_time": 1761688799999,
          "quote_volume": 96024.43568,
          "trades": 543,
          "taker_buy_base": 1298389.9,
          "taker_buy_quote": 62979.7666
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.0486,
          "high": 0.0495,
          "low": 0.0486,
          "close": 0.0493,
          "volume": 765849.2,
          "close_time": 1761692399999,
          "quote_volume": 37525.23461,
          "trades": 229,
          "taker_buy_base": 514851.0,
          "taker_buy_quote": 25253.14356
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.0493,
          "high": 0.0493,
          "low": 0.049,
          "close": 0.0492,
          "volume": 202317.0,
          "close_time": 1761695999999,
          "quote_volume": 9959.09733,
          "trades": 111,
          "taker_buy_base": 72531.8,
          "taker_buy_quote": 3569.71739
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0491,
          "high": 0.0494,
          "low": 0.049,
          "close": 0.049,
          "volume": 320485.6,
          "close_time": 1761699599999,
          "quote_volume": 15751.29939,
          "trades": 161,
          "taker_buy_base": 189845.0,
          "taker_buy_quote": 9339.73719
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0486,
          "close": 0.0489,
          "volume": 1077368.3,
          "close_time": 1761703199999,
          "quote_volume": 52577.23463,
          "trades": 240,
          "taker_buy_base": 280293.2,
          "taker_buy_quote": 13690.1856
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.0489,
          "high": 0.0492,
          "low": 0.0489,
          "close": 0.0492,
          "volume": 248055.1,
          "close_time": 1761706799999,
          "quote_volume": 12173.1336,
          "trades": 89,
          "taker_buy_base": 94764.9,
          "taker_buy_quote": 4651.67301
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.0492,
          "high": 0.0493,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 212754.8,
          "close_time": 1761710399999,
          "quote_volume": 10444.11439,
          "trades": 136,
          "taker_buy_base": 71521.2,
          "taker_buy_quote": 3516.85379
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0491,
          "high": 0.0493,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 365181.6,
          "close_time": 1761713999999,
          "quote_volume": 17936.77796,
          "trades": 135,
          "taker_buy_base": 92674.1,
          "taker_buy_quote": 4559.98091
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.0491,
          "high": 0.0497,
          "low": 0.049,
          "close": 0.0492,
          "volume": 2148806.8,
          "close_time": 1761717599999,
          "quote_volume": 105996.70531,
          "trades": 529,
          "taker_buy_base": 1133772.0,
          "taker_buy_quote": 56013.11152
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 366180.8,
          "close_time": 1761721199999,
          "quote_volume": 17949.95432,
          "trades": 160,
          "taker_buy_base": 166026.0,
          "taker_buy_quote": 8145.16772
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.049,
          "high": 0.0496,
          "low": 0.0489,
          "close": 0.0496,
          "volume": 1247835.8,
          "close_time": 1761724799999,
          "quote_volume": 61618.5526,
          "trades": 370,
          "taker_buy_base": 636695.5,
          "taker_buy_quote": 31445.59893
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0495,
          "high": 0.0496,
          "low": 0.049,
          "close": 0.0491,
          "volume": 486193.7,
          "close_time": 1761728399999,
          "quote_volume": 23955.91076,
          "trades": 230,
          "taker_buy_base": 258155.4,
          "taker_buy_quote": 12726.33524
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.0491,
          "high": 0.0494,
          "low": 0.0489,
          "close": 0.0493,
          "volume": 232751.9,
          "close_time": 1761731999999,
          "quote_volume": 11427.44215,
          "trades": 138,
          "taker_buy_base": 101109.9,
          "taker_buy_quote": 4967.31624
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.0493,
          "high": 0.0506,
          "low": 0.0492,
          "close": 0.0496,
          "volume": 3440480.1,
          "close_time": 1761735599999,
          "quote_volume": 172317.90574,
          "trades": 790,
          "taker_buy_base": 1228696.0,
          "taker_buy_quote": 61651.35787
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.0496,
          "high": 0.0499,
          "low": 0.0495,
          "close": 0.0497,
          "volume": 460869.8,
          "close_time": 1761739199999,
          "quote_volume": 22907.92542,
          "trades": 338,
          "taker_buy_base": 259309.3,
          "taker_buy_quote": 12891.27655
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.0497,
          "high": 0.0498,
          "low": 0.0494,
          "close": 0.0496,
          "volume": 518085.4,
          "close_time": 1761742799999,
          "quote_volume": 25702.77777,
          "trades": 614,
          "taker_buy_base": 91294.8,
          "taker_buy_quote": 4535.73745
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.0496,
          "high": 0.0499,
          "low": 0.0488,
          "close": 0.0489,
          "volume": 1121223.7,
          "close_time": 1761746399999,
          "quote_volume": 55232.78474,
          "trades": 952,
          "taker_buy_base": 311104.7,
          "taker_buy_quote": 15316.89739
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.0489,
          "high": 0.0489,
          "low": 0.048,
          "close": 0.0484,
          "volume": 3686151.9,
          "close_time": 1761749999999,
          "quote_volume": 178187.69193,
          "trades": 2577,
          "taker_buy_base": 785213.2,
          "taker_buy_quote": 38061.78757
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.0484,
          "high": 0.0485,
          "low": 0.0475,
          "close": 0.0478,
          "volume": 1214778.9,
          "close_time": 1761753599999,
          "quote_volume": 58331.44103,
          "trades": 683,
          "taker_buy_base": 541340.3,
          "taker_buy_quote": 26002.45695
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0477,
          "high": 0.0483,
          "low": 0.0475,
          "close": 0.0483,
          "volume": 1128924.5,
          "close_time": 1761757199999,
          "quote_volume": 54205.99663,
          "trades": 533,
          "taker_buy_base": 661815.2,
          "taker_buy_quote": 31775.70475
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.0483,
          "high": 0.0501,
          "low": 0.0483,
          "close": 0.0501,
          "volume": 2074468.4,
          "close_time": 1761760799999,
          "quote_volume": 101316.57506,
          "trades": 1628,
          "taker_buy_base": 1224559.5,
          "taker_buy_quote": 59949.46716
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.0501,
          "high": 0.0503,
          "low": 0.0469,
          "close": 0.0492,
          "volume": 6464210.3,
          "close_time": 1761764399999,
          "quote_volume": 314336.64712,
          "trades": 4305,
          "taker_buy_base": 3474591.7,
          "taker_buy_quote": 169034.92233
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.0492,
          "high": 0.0508,
          "low": 0.0491,
          "close": 0.0503,
          "volume": 1437321.7,
          "close_time": 1761767999999,
          "quote_volume": 71797.56428,
          "trades": 906,
          "taker_buy_base": 735310.2,
          "taker_buy_quote": 36729.07846
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0503,
          "high": 0.0511,
          "low": 0.0497,
          "close": 0.0507,
          "volume": 1318577.2,
          "close_time": 1761771599999,
          "quote_volume": 66501.07851,
          "trades": 673,
          "taker_buy_base": 626557.5,
          "taker_buy_quote": 31605.54109
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.0507,
          "high": 0.0507,
          "low": 0.0501,
          "close": 0.0503,
          "volume": 425642.5,
          "close_time": 1761775199999,
          "quote_volume": 21443.49068,
          "trades": 230,
          "taker_buy_base": 192498.1,
          "taker_buy_quote": 9711.57433
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0499,
          "close": 0.0499,
          "volume": 155882.9,
          "close_time": 1761778799999,
          "quote_volume": 7816.73719,
          "trades": 145,
          "taker_buy_base": 45927.8,
          "taker_buy_quote": 2299.29347
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.0499,
          "high": 0.0499,
          "low": 0.0484,
          "close": 0.0486,
          "volume": 714926.3,
          "close_time": 1761782399999,
          "quote_volume": 34960.52373,
          "trades": 462,
          "taker_buy_base": 221922.8,
          "taker_buy_quote": 10859.88713
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0486,
          "high": 0.0491,
          "low": 0.0483,
          "close": 0.049,
          "volume": 877945.7,
          "close_time": 1761785999999,
          "quote_volume": 42866.55544,
          "trades": 501,
          "taker_buy_base": 483904.1,
          "taker_buy_quote": 23627.43198
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.0489,
          "high": 0.0491,
          "low": 0.0485,
          "close": 0.0486,
          "volume": 982098.7,
          "close_time": 1761789599999,
          "quote_volume": 47929.67418,
          "trades": 396,
          "taker_buy_base": 588328.0,
          "taker_buy_quote": 28728.12532
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.0486,
          "high": 0.0498,
          "low": 0.0486,
          "close": 0.0496,
          "volume": 473405.6,
          "close_time": 1761793199999,
          "quote_volume": 23373.11377,
          "trades": 417,
          "taker_buy_base": 199868.9,
          "taker_buy_quote": 9852.75438
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.0496,
          "high": 0.0496,
          "low": 0.0487,
          "close": 0.0489,
          "volume": 703952.4,
          "close_time": 1761796799999,
          "quote_volume": 34617.08794,
          "trades": 435,
          "taker_buy_base": 414254.4,
          "taker_buy_quote": 20358.57383
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0488,
          "high": 0.0489,
          "low": 0.0466,
          "close": 0.047,
          "volume": 2799593.3,
          "close_time": 1761800399999,
          "quote_volume": 132493.75265,
          "trades": 1056,
          "taker_buy_base": 1443650.7,
          "taker_buy_quote": 68160.89173
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.047,
          "high": 0.0492,
          "low": 0.0467,
          "close": 0.049,
          "volume": 1502823.9,
          "close_time": 1761803999999,
          "quote_volume": 72418.78136,
          "trades": 750,
          "taker_buy_base": 829350.4,
          "taker_buy_quote": 39980.07385
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0482,
          "close": 0.0486,
          "volume": 1796067.0,
          "close_time": 1761807599999,
          "quote_volume": 87577.89033,
          "trades": 756,
          "taker_buy_base": 1173552.3,
          "taker_buy_quote": 57234.42538
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.0486,
          "high": 0.0496,
          "low": 0.0484,
          "close": 0.0491,
          "volume": 830986.3,
          "close_time": 1761811199999,
          "quote_volume": 40810.97745,
          "trades": 568,
          "taker_buy_base": 372432.2,
          "taker_buy_quote": 18305.91678
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0481,
          "close": 0.0481,
          "volume": 612928.8,
          "close_time": 1761814799999,
          "quote_volume": 29788.07893,
          "trades": 463,
          "taker_buy_base": 298558.8,
          "taker_buy_quote": 14520.36514
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.0481,
          "high": 0.0483,
          "low": 0.0475,
          "close": 0.048,
          "volume": 1239631.8,
          "close_time": 1761818399999,
          "quote_volume": 59461.13299,
          "trades": 495,
          "taker_buy_base": 643617.5,
          "taker_buy_quote": 30907.22105
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.0477,
          "close": 0.048,
          "volume": 1637946.3,
          "close_time": 1761821999999,
          "quote_volume": 78416.13043,
          "trades": 351,
          "taker_buy_base": 951861.3,
          "taker_buy_quote": 45571.38596
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.0479,
          "high": 0.0483,
          "low": 0.0476,
          "close": 0.0478,
          "volume": 702989.1,
          "close_time": 1761825599999,
          "quote_volume": 33737.33483,
          "trades": 364,
          "taker_buy_base": 402289.8,
          "taker_buy_quote": 19319.17753
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0478,
          "high": 0.0478,
          "low": 0.0464,
          "close": 0.0468,
          "volume": 1866092.2,
          "close_time": 1761829199999,
          "quote_volume": 87820.55126,
          "trades": 860,
          "taker_buy_base": 906317.1,
          "taker_buy_quote": 42665.58871
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.0467,
          "high": 0.047,
          "low": 0.0454,
          "close": 0.0456,
          "volume": 3773486.6,
          "close_time": 1761832799999,
          "quote_volume": 174194.18065,
          "trades": 892,
          "taker_buy_base": 1257364.2,
          "taker_buy_quote": 58132.72993
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.0456,
          "high": 0.046,
          "low": 0.0453,
          "close": 0.0457,
          "volume": 2171638.6,
          "close_time": 1761836399999,
          "quote_volume": 99012.06068,
          "trades": 785,
          "taker_buy_base": 1173484.2,
          "taker_buy_quote": 53531.00328
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.0457,
          "high": 0.0458,
          "low": 0.0447,
          "close": 0.0448,
          "volume": 1154180.3,
          "close_time": 1761839999999,
          "quote_volume": 51991.79025,
          "trades": 485,
          "taker_buy_base": 561995.1,
          "taker_buy_quote": 25333.59516
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.0448,
          "high": 0.0454,
          "low": 0.0446,
          "close": 0.0448,
          "volume": 1583880.4,
          "close_time": 1761843599999,
          "quote_volume": 71194.82935,
          "trades": 621,
          "taker_buy_base": 901102.8,
          "taker_buy_quote": 40509.02302
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.0449,
          "high": 0.0449,
          "low": 0.0436,
          "close": 0.0444,
          "volume": 1990998.0,
          "close_time": 1761847199999,
          "quote_volume": 88143.58001,
          "trades": 609,
          "taker_buy_base": 1159606.1,
          "taker_buy_quote": 51401.22429
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.0444,
          "high": 0.0445,
          "low": 0.0436,
          "close": 0.0438,
          "volume": 814654.4,
          "close_time": 1761850799999,
          "quote_volume": 35915.7807,
          "trades": 314,
          "taker_buy_base": 347298.7,
          "taker_buy_quote": 15318.08671
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.0438,
          "high": 0.0441,
          "low": 0.0434,
          "close": 0.0436,
          "volume": 1457132.7,
          "close_time": 1761854399999,
          "quote_volume": 63681.30158,
          "trades": 510,
          "taker_buy_base": 781565.7,
          "taker_buy_quote": 34169.80555
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0436,
          "high": 0.0445,
          "low": 0.0435,
          "close": 0.0444,
          "volume": 2210239.4,
          "close_time": 1761857999999,
          "quote_volume": 97168.02918,
          "trades": 560,
          "taker_buy_base": 1081753.1,
          "taker_buy_quote": 47649.16354
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.0444,
          "high": 0.0447,
          "low": 0.0441,
          "close": 0.0446,
          "volume": 564665.8,
          "close_time": 1761861599999,
          "quote_volume": 25097.83207,
          "trades": 164,
          "taker_buy_base": 358330.1,
          "taker_buy_quote": 15960.42532
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.0446,
          "high": 0.0449,
          "low": 0.0446,
          "close": 0.0449,
          "volume": 124276.3,
          "close_time": 1761865199999,
          "quote_volume": 5555.39849,
          "trades": 107,
          "taker_buy_base": 70729.1,
          "taker_buy_quote": 3162.76678
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.045,
          "high": 0.0456,
          "low": 0.0448,
          "close": 0.0456,
          "volume": 247330.2,
          "close_time": 1761868799999,
          "quote_volume": 11163.21411,
          "trades": 160,
          "taker_buy_base": 112951.4,
          "taker_buy_quote": 5102.40098
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0455,
          "high": 0.0466,
          "low": 0.0453,
          "close": 0.0462,
          "volume": 786637.7,
          "close_time": 1761872399999,
          "quote_volume": 36152.6501,
          "trades": 478,
          "taker_buy_base": 444139.7,
          "taker_buy_quote": 20477.36727
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.0461,
          "high": 0.0464,
          "low": 0.0459,
          "close": 0.0462,
          "volume": 520156.3,
          "close_time": 1761875999999,
          "quote_volume": 23986.46392,
          "trades": 374,
          "taker_buy_base": 210955.4,
          "taker_buy_quote": 9724.30211
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.0462,
          "high": 0.0462,
          "low": 0.0456,
          "close": 0.0459,
          "volume": 399751.3,
          "close_time": 1761879599999,
          "quote_volume": 18361.72002,
          "trades": 317,
          "taker_buy_base": 118284.6,
          "taker_buy_quote": 5427.44511
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.0459,
          "high": 0.0467,
          "low": 0.0459,
          "close": 0.0465,
          "volume": 430783.9,
          "close_time": 1761883199999,
          "quote_volume": 19984.64038,
          "trades": 335,
          "taker_buy_base": 278323.5,
          "taker_buy_quote": 12928.27025
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0465,
          "high": 0.0471,
          "low": 0.0465,
          "close": 0.0469,
          "volume": 961674.0,
          "close_time": 1761886799999,
          "quote_volume": 45168.99152,
          "trades": 544,
          "taker_buy_base": 455606.1,
          "taker_buy_quote": 21388.20767
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0464,
          "close": 0.0465,
          "volume": 194551.4,
          "close_time": 1761890399999,
          "quote_volume": 9066.86408,
          "trades": 163,
          "taker_buy_base": 54448.2,
          "taker_buy_quote": 2534.46044
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.0465,
          "high": 0.0465,
          "low": 0.0463,
          "close": 0.0463,
          "volume": 142640.7,
          "close_time": 1761893999999,
          "quote_volume": 6617.03834,
          "trades": 89,
          "taker_buy_base": 68274.1,
          "taker_buy_quote": 3166.99202
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0462,
          "close": 0.0463,
          "volume": 283224.0,
          "close_time": 1761897599999,
          "quote_volume": 13114.95585,
          "trades": 116,
          "taker_buy_base": 147816.1,
          "taker_buy_quote": 6845.66717
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0463,
          "high": 0.0465,
          "low": 0.046,
          "close": 0.0465,
          "volume": 409070.7,
          "close_time": 1761901199999,
          "quote_volume": 18925.34112,
          "trades": 138,
          "taker_buy_base": 169628.9,
          "taker_buy_quote": 7858.37965
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.0466,
          "high": 0.0467,
          "low": 0.0464,
          "close": 0.0465,
          "volume": 226116.4,
          "close_time": 1761904799999,
          "quote_volume": 10526.94068,
          "trades": 112,
          "taker_buy_base": 45592.3,
          "taker_buy_quote": 2122.95006
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.0465,
          "high": 0.0467,
          "low": 0.0463,
          "close": 0.0465,
          "volume": 433937.3,
          "close_time": 1761908399999,
          "quote_volume": 20198.30114,
          "trades": 253,
          "taker_buy_base": 232576.5,
          "taker_buy_quote": 10822.17649
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.0464,
          "high": 0.0476,
          "low": 0.0463,
          "close": 0.0474,
          "volume": 1051869.8,
          "close_time": 1761911999999,
          "quote_volume": 49623.22466,
          "trades": 552,
          "taker_buy_base": 580324.6,
          "taker_buy_quote": 27376.65069
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0474,
          "high": 0.0479,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 688970.6,
          "close_time": 1761915599999,
          "quote_volume": 32745.84701,
          "trades": 467,
          "taker_buy_base": 422178.2,
          "taker_buy_quote": 20081.50398
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.047,
          "high": 0.0477,
          "low": 0.0468,
          "close": 0.0474,
          "volume": 1049611.1,
          "close_time": 1761919199999,
          "quote_volume": 49592.17975,
          "trades": 656,
          "taker_buy_base": 499226.1,
          "taker_buy_quote": 23612.7085
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.0474,
          "high": 0.0478,
          "low": 0.0468,
          "close": 0.0476,
          "volume": 1217514.2,
          "close_time": 1761922799999,
          "quote_volume": 57578.1583,
          "trades": 951,
          "taker_buy_base": 518145.6,
          "taker_buy_quote": 24514.93985
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.0476,
          "high": 0.0484,
          "low": 0.0469,
          "close": 0.0471,
          "volume": 2976753.3,
          "close_time": 1761926399999,
          "quote_volume": 141673.7741,
          "trades": 1042,
          "taker_buy_base": 1414904.4,
          "taker_buy_quote": 67674.44535
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0459,
          "close": 0.0459,
          "volume": 670827.3,
          "close_time": 1761929999999,
          "quote_volume": 31216.71072,
          "trades": 400,
          "taker_buy_base": 310273.3,
          "taker_buy_quote": 14432.77907
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.0459,
          "high": 0.0462,
          "low": 0.0456,
          "close": 0.046,
          "volume": 591208.2,
          "close_time": 1761933599999,
          "quote_volume": 27156.18744,
          "trades": 370,
          "taker_buy_base": 238746.0,
          "taker_buy_quote": 10964.92108
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.046,
          "high": 0.0467,
          "low": 0.0458,
          "close": 0.0463,
          "volume": 1046293.4,
          "close_time": 1761937199999,
          "quote_volume": 48328.01112,
          "trades": 509,
          "taker_buy_base": 601605.0,
          "taker_buy_quote": 27759.85263
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.0462,
          "high": 0.0474,
          "low": 0.0459,
          "close": 0.047,
          "volume": 1729175.6,
          "close_time": 1761940799999,
          "quote_volume": 80918.88899,
          "trades": 967,
          "taker_buy_base": 542184.5,
          "taker_buy_quote": 25367.4262
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.047,
          "high": 0.0471,
          "low": 0.0462,
          "close": 0.0463,
          "volume": 841702.3,
          "close_time": 1761944399999,
          "quote_volume": 39347.23503,
          "trades": 464,
          "taker_buy_base": 374590.1,
          "taker_buy_quote": 17547.72748
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.046,
          "close": 0.0462,
          "volume": 305299.1,
          "close_time": 1761947999999,
          "quote_volume": 14095.52193,
          "trades": 218,
          "taker_buy_base": 96361.1,
          "taker_buy_quote": 4448.75792
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.0461,
          "high": 0.0466,
          "low": 0.0461,
          "close": 0.0465,
          "volume": 344998.3,
          "close_time": 1761951599999,
          "quote_volume": 16021.8682,
          "trades": 206,
          "taker_buy_base": 197140.6,
          "taker_buy_quote": 9158.08442
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0463,
          "close": 0.0464,
          "volume": 235171.3,
          "close_time": 1761955199999,
          "quote_volume": 10927.16657,
          "trades": 90,
          "taker_buy_base": 70784.9,
          "taker_buy_quote": 3289.52513
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0465,
          "high": 0.0465,
          "low": 0.0458,
          "close": 0.0464,
          "volume": 364425.9,
          "close_time": 1761958799999,
          "quote_volume": 16834.99029,
          "trades": 247,
          "taker_buy_base": 178434.6,
          "taker_buy_quote": 8250.86422
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.0464,
          "high": 0.0467,
          "low": 0.046,
          "close": 0.046,
          "volume": 924645.5,
          "close_time": 1761962399999,
          "quote_volume": 42837.5143,
          "trades": 373,
          "taker_buy_base": 335053.7,
          "taker_buy_quote": 15553.93393
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.0459,
          "high": 0.0467,
          "low": 0.0458,
          "close": 0.0466,
          "volume": 643346.7,
          "close_time": 1761965999999,
          "quote_volume": 29587.2433,
          "trades": 199,
          "taker_buy_base": 215169.5,
          "taker_buy_quote": 9929.14015
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.0466,
          "high": 0.0471,
          "low": 0.0465,
          "close": 0.0469,
          "volume": 259347.8,
          "close_time": 1761969599999,
          "quote_volume": 12131.55613,
          "trades": 271,
          "taker_buy_base": 154857.3,
          "taker_buy_quote": 7246.83006
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0462,
          "close": 0.0463,
          "volume": 2002168.7,
          "close_time": 1761973199999,
          "quote_volume": 92800.23146,
          "trades": 333,
          "taker_buy_base": 1505160.7,
          "taker_buy_quote": 69724.42334
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.046,
          "close": 0.0461,
          "volume": 415292.3,
          "close_time": 1761976799999,
          "quote_volume": 19178.43834,
          "trades": 194,
          "taker_buy_base": 125574.3,
          "taker_buy_quote": 5806.43014
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.0462,
          "high": 0.0463,
          "low": 0.0458,
          "close": 0.046,
          "volume": 738136.8,
          "close_time": 1761980399999,
          "quote_volume": 33968.15699,
          "trades": 467,
          "taker_buy_base": 209152.9,
          "taker_buy_quote": 9631.0054
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.046,
          "high": 0.0469,
          "low": 0.0459,
          "close": 0.0468,
          "volume": 398014.7,
          "close_time": 1761983999999,
          "quote_volume": 18509.43228,
          "trades": 212,
          "taker_buy_base": 182086.7,
          "taker_buy_quote": 8467.79859
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.0468,
          "high": 0.0471,
          "low": 0.0465,
          "close": 0.0471,
          "volume": 411792.1,
          "close_time": 1761987599999,
          "quote_volume": 19239.52455,
          "trades": 213,
          "taker_buy_base": 217810.9,
          "taker_buy_quote": 10176.9265
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0464,
          "close": 0.0465,
          "volume": 356516.1,
          "close_time": 1761991199999,
          "quote_volume": 16655.64031,
          "trades": 224,
          "taker_buy_base": 85724.6,
          "taker_buy_quote": 3996.05215
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.0465,
          "high": 0.0469,
          "low": 0.0464,
          "close": 0.0468,
          "volume": 332358.1,
          "close_time": 1761994799999,
          "quote_volume": 15510.42806,
          "trades": 194,
          "taker_buy_base": 234648.5,
          "taker_buy_quote": 10956.31849
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.0468,
          "high": 0.047,
          "low": 0.0465,
          "close": 0.0468,
          "volume": 698553.7,
          "close_time": 1761998399999,
          "quote_volume": 32575.7559,
          "trades": 299,
          "taker_buy_base": 168872.8,
          "taker_buy_quote": 7883.72713
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0468,
          "high": 0.0471,
          "low": 0.0468,
          "close": 0.047,
          "volume": 364975.8,
          "close_time": 1762001999999,
          "quote_volume": 17129.5593,
          "trades": 181,
          "taker_buy_base": 222541.1,
          "taker_buy_quote": 10441.42443
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.047,
          "high": 0.0473,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 659893.6,
          "close_time": 1762005599999,
          "quote_volume": 31011.46739,
          "trades": 338,
          "taker_buy_base": 417420.4,
          "taker_buy_quote": 19633.66057
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0461,
          "close": 0.0464,
          "volume": 857161.2,
          "close_time": 1762009199999,
          "quote_volume": 39709.81246,
          "trades": 425,
          "taker_buy_base": 446479.5,
          "taker_buy_quote": 20691.8954
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.0464,
          "high": 0.047,
          "low": 0.0464,
          "close": 0.0468,
          "volume": 596717.1,
          "close_time": 1762012799999,
          "quote_volume": 27850.69923,
          "trades": 389,
          "taker_buy_base": 323481.8,
          "taker_buy_quote": 15092.78954
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0468,
          "high": 0.0471,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 717739.1,
          "close_time": 1762016399999,
          "quote_volume": 33689.81508,
          "trades": 296,
          "taker_buy_base": 398177.6,
          "taker_buy_quote": 18717.17139
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.0469,
          "high": 0.0471,
          "low": 0.0467,
          "close": 0.047,
          "volume": 390985.0,
          "close_time": 1762019999999,
          "quote_volume": 18334.05007,
          "trades": 234,
          "taker_buy_base": 171663.0,
          "taker_buy_quote": 8053.71048
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.047,
          "high": 0.0473,
          "low": 0.0469,
          "close": 0.0472,
          "volume": 252555.9,
          "close_time": 1762023599999,
          "quote_volume": 11886.87875,
          "trades": 122,
          "taker_buy_base": 117702.7,
          "taker_buy_quote": 5541.09066
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.047,
          "close": 0.0472,
          "volume": 266359.0,
          "close_time": 1762027199999,
          "quote_volume": 12550.45732,
          "trades": 186,
          "taker_buy_base": 163881.4,
          "taker_buy_quote": 7724.51413
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0472,
          "high": 0.0477,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 421950.2,
          "close_time": 1762030799999,
          "quote_volume": 20021.2,
          "trades": 177,
          "taker_buy_base": 211033.0,
          "taker_buy_quote": 10008.87098
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0469,
          "close": 0.047,
          "volume": 207906.6,
          "close_time": 1762034399999,
          "quote_volume": 9831.22205,
          "trades": 114,
          "taker_buy_base": 37074.2,
          "taker_buy_quote": 1750.9024
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.0469,
          "high": 0.0472,
          "low": 0.0468,
          "close": 0.0472,
          "volume": 274022.1,
          "close_time": 1762037999999,
          "quote_volume": 12867.22209,
          "trades": 234,
          "taker_buy_base": 215761.4,
          "taker_buy_quote": 10137.80262
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.0472,
          "high": 0.0473,
          "low": 0.047,
          "close": 0.0473,
          "volume": 180652.8,
          "close_time": 1762041599999,
          "quote_volume": 8523.54781,
          "trades": 101,
          "taker_buy_base": 88642.1,
          "taker_buy_quote": 4180.89935
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0473,
          "high": 0.0474,
          "low": 0.047,
          "close": 0.0472,
          "volume": 721367.6,
          "close_time": 1762045199999,
          "quote_volume": 34061.41142,
          "trades": 334,
          "taker_buy_base": 395436.7,
          "taker_buy_quote": 18678.58178
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 994618.4,
          "close_time": 1762048799999,
          "quote_volume": 46738.97133,
          "trades": 320,
          "taker_buy_base": 291555.4,
          "taker_buy_quote": 13695.35951
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.0469,
          "high": 0.0472,
          "low": 0.0469,
          "close": 0.0469,
          "volume": 264846.7,
          "close_time": 1762052399999,
          "quote_volume": 12458.22216,
          "trades": 88,
          "taker_buy_base": 131348.1,
          "taker_buy_quote": 6183.43383
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 424183.9,
          "close_time": 1762055999999,
          "quote_volume": 19832.55808,
          "trades": 174,
          "taker_buy_base": 172402.3,
          "taker_buy_quote": 8061.69206
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0467,
          "high": 0.0477,
          "low": 0.0466,
          "close": 0.0476,
          "volume": 544567.9,
          "close_time": 1762059599999,
          "quote_volume": 25708.22471,
          "trades": 264,
          "taker_buy_base": 362687.0,
          "taker_buy_quote": 17125.22011
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.047,
          "close": 0.0474,
          "volume": 650702.1,
          "close_time": 1762063199999,
          "quote_volume": 30744.20726,
          "trades": 247,
          "taker_buy_base": 264988.8,
          "taker_buy_quote": 12534.60113
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.0474,
          "high": 0.0476,
          "low": 0.0472,
          "close": 0.0475,
          "volume": 165817.5,
          "close_time": 1762066799999,
          "quote_volume": 7852.14828,
          "trades": 81,
          "taker_buy_base": 59925.8,
          "taker_buy_quote": 2839.54654
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.0476,
          "high": 0.048,
          "low": 0.0474,
          "close": 0.048,
          "volume": 559091.5,
          "close_time": 1762070399999,
          "quote_volume": 26654.75221,
          "trades": 301,
          "taker_buy_base": 288224.2,
          "taker_buy_quote": 13736.01211
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0481,
          "high": 0.0482,
          "low": 0.0475,
          "close": 0.0475,
          "volume": 617457.4,
          "close_time": 1762073999999,
          "quote_volume": 29506.96229,
          "trades": 419,
          "taker_buy_base": 327938.4,
          "taker_buy_quote": 15674.12997
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.0476,
          "high": 0.0479,
          "low": 0.0465,
          "close": 0.0468,
          "volume": 3226047.4,
          "close_time": 1762077599999,
          "quote_volume": 151517.99289,
          "trades": 1009,
          "taker_buy_base": 727092.1,
          "taker_buy_quote": 34267.68271
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.0469,
          "high": 0.0473,
          "low": 0.0465,
          "close": 0.0468,
          "volume": 1345632.4,
          "close_time": 1762081199999,
          "quote_volume": 63015.58267,
          "trades": 497,
          "taker_buy_base": 719454.9,
          "taker_buy_quote": 33731.21242
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.0467,
          "high": 0.0474,
          "low": 0.0467,
          "close": 0.0472,
          "volume": 810628.6,
          "close_time": 1762084799999,
          "quote_volume": 38164.3632,
          "trades": 289,
          "taker_buy_base": 443505.5,
          "taker_buy_quote": 20886.47019
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 643090.3,
          "close_time": 1762088399999,
          "quote_volume": 30209.82389,
          "trades": 338,
          "taker_buy_base": 267450.9,
          "taker_buy_quote": 12562.59023
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.0468,
          "high": 0.047,
          "low": 0.0463,
          "close": 0.0468,
          "volume": 1180078.6,
          "close_time": 1762091999999,
          "quote_volume": 55100.78276,
          "trades": 507,
          "taker_buy_base": 563670.6,
          "taker_buy_quote": 26323.97154
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.0468,
          "high": 0.0473,
          "low": 0.0461,
          "close": 0.0463,
          "volume": 1878916.2,
          "close_time": 1762095599999,
          "quote_volume": 87879.54932,
          "trades": 766,
          "taker_buy_base": 1006130.8,
          "taker_buy_quote": 47022.90865
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.0462,
          "high": 0.0469,
          "low": 0.0461,
          "close": 0.0465,
          "volume": 1183461.3,
          "close_time": 1762099199999,
          "quote_volume": 55030.36371,
          "trades": 329,
          "taker_buy_base": 610470.2,
          "taker_buy_quote": 28414.87198
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0464,
          "high": 0.0467,
          "low": 0.0457,
          "close": 0.0467,
          "volume": 1502899.9,
          "close_time": 1762102799999,
          "quote_volume": 69634.69948,
          "trades": 459,
          "taker_buy_base": 807371.0,
          "taker_buy_quote": 37433.85929
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.0466,
          "high": 0.0467,
          "low": 0.0462,
          "close": 0.0464,
          "volume": 341828.8,
          "close_time": 1762106399999,
          "quote_volume": 15872.43197,
          "trades": 137,
          "taker_buy_base": 139385.0,
          "taker_buy_quote": 6475.96231
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.0464,
          "high": 0.0467,
          "low": 0.0463,
          "close": 0.0464,
          "volume": 242208.1,
          "close_time": 1762109999999,
          "quote_volume": 11255.87219,
          "trades": 106,
          "taker_buy_base": 91661.4,
          "taker_buy_quote": 4260.45102
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0459,
          "close": 0.0461,
          "volume": 447520.9,
          "close_time": 1762113599999,
          "quote_volume": 20617.10143,
          "trades": 149,
          "taker_buy_base": 180513.1,
          "taker_buy_quote": 8320.08273
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0461,
          "high": 0.0463,
          "low": 0.0459,
          "close": 0.0463,
          "volume": 687224.3,
          "close_time": 1762117199999,
          "quote_volume": 31650.04435,
          "trades": 205,
          "taker_buy_base": 241501.7,
          "taker_buy_quote": 11142.21644
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.0463,
          "high": 0.0466,
          "low": 0.0462,
          "close": 0.0465,
          "volume": 167343.0,
          "close_time": 1762120799999,
          "quote_volume": 7757.29147,
          "trades": 112,
          "taker_buy_base": 80464.5,
          "taker_buy_quote": 3731.69252
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.0465,
          "high": 0.0465,
          "low": 0.0461,
          "close": 0.0463,
          "volume": 276905.0,
          "close_time": 1762124399999,
          "quote_volume": 12838.45311,
          "trades": 159,
          "taker_buy_base": 119371.1,
          "taker_buy_quote": 5534.76778
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.0464,
          "high": 0.0477,
          "low": 0.0464,
          "close": 0.0475,
          "volume": 1096626.9,
          "close_time": 1762127999999,
          "quote_volume": 51747.45158,
          "trades": 458,
          "taker_buy_base": 551929.1,
          "taker_buy_quote": 26041.34451
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0465,
          "close": 0.0465,
          "volume": 658947.7,
          "close_time": 1762131599999,
          "quote_volume": 31055.08604,
          "trades": 207,
          "taker_buy_base": 230477.4,
          "taker_buy_quote": 10862.85873
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.0464,
          "high": 0.0465,
          "low": 0.0457,
          "close": 0.0459,
          "volume": 597201.3,
          "close_time": 1762135199999,
          "quote_volume": 27555.85902,
          "trades": 294,
          "taker_buy_base": 241545.7,
          "taker_buy_quote": 11127.65415
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0453,
          "close": 0.0456,
          "volume": 647469.3,
          "close_time": 1762138799999,
          "quote_volume": 29537.64875,
          "trades": 306,
          "taker_buy_base": 315512.0,
          "taker_buy_quote": 14391.82734
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.0456,
          "high": 0.0457,
          "low": 0.0436,
          "close": 0.0438,
          "volume": 2418764.5,
          "close_time": 1762142399999,
          "quote_volume": 108203.61011,
          "trades": 555,
          "taker_buy_base": 1149567.1,
          "taker_buy_quote": 51331.05759
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0437,
          "high": 0.0441,
          "low": 0.0435,
          "close": 0.0441,
          "volume": 1726809.9,
          "close_time": 1762145999999,
          "quote_volume": 75594.05234,
          "trades": 414,
          "taker_buy_base": 1068046.9,
          "taker_buy_quote": 46754.29757
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.0442,
          "high": 0.0446,
          "low": 0.0436,
          "close": 0.0437,
          "volume": 908761.2,
          "close_time": 1762149599999,
          "quote_volume": 40100.41758,
          "trades": 304,
          "taker_buy_base": 578391.8,
          "taker_buy_quote": 25520.82235
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.0437,
          "high": 0.0439,
          "low": 0.0428,
          "close": 0.043,
          "volume": 1823419.5,
          "close_time": 1762153199999,
          "quote_volume": 79010.04987,
          "trades": 593,
          "taker_buy_base": 696096.8,
          "taker_buy_quote": 30203.56185
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.0429,
          "high": 0.0429,
          "low": 0.0414,
          "close": 0.0424,
          "volume": 7355230.0,
          "close_time": 1762156799999,
          "quote_volume": 309174.11302,
          "trades": 2000,
          "taker_buy_base": 2870876.3,
          "taker_buy_quote": 120655.73461
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0423,
          "high": 0.0427,
          "low": 0.042,
          "close": 0.0425,
          "volume": 1493599.2,
          "close_time": 1762160399999,
          "quote_volume": 63329.34454,
          "trades": 495,
          "taker_buy_base": 741445.5,
          "taker_buy_quote": 31469.01898
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.0425,
          "high": 0.0432,
          "low": 0.042,
          "close": 0.0421,
          "volume": 950293.0,
          "close_time": 1762163999999,
          "quote_volume": 40516.14384,
          "trades": 443,
          "taker_buy_base": 456778.7,
          "taker_buy_quote": 19479.78521
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.0422,
          "high": 0.0424,
          "low": 0.0414,
          "close": 0.0416,
          "volume": 1406403.7,
          "close_time": 1762167599999,
          "quote_volume": 58819.35383,
          "trades": 507,
          "taker_buy_base": 711906.5,
          "taker_buy_quote": 29766.50889
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.0417,
          "high": 0.0426,
          "low": 0.0417,
          "close": 0.0421,
          "volume": 1613576.0,
          "close_time": 1762171199999,
          "quote_volume": 68096.91202,
          "trades": 510,
          "taker_buy_base": 1009160.5,
          "taker_buy_quote": 42615.84229
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0422,
          "high": 0.0428,
          "low": 0.042,
          "close": 0.0422,
          "volume": 1210552.4,
          "close_time": 1762174799999,
          "quote_volume": 51219.2818,
          "trades": 421,
          "taker_buy_base": 470964.1,
          "taker_buy_quote": 19977.92896
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.0421,
          "high": 0.0426,
          "low": 0.042,
          "close": 0.0423,
          "volume": 1869344.9,
          "close_time": 1762178399999,
          "quote_volume": 78828.88785,
          "trades": 437,
          "taker_buy_base": 750329.3,
          "taker_buy_quote": 31654.56777
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.0421,
          "high": 0.0426,
          "low": 0.0419,
          "close": 0.0422,
          "volume": 992184.9,
          "close_time": 1762181999999,
          "quote_volume": 41883.39004,
          "trades": 350,
          "taker_buy_base": 578887.2,
          "taker_buy_quote": 24455.82319
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.0422,
          "high": 0.0423,
          "low": 0.0376,
          "close": 0.0393,
          "volume": 11926496.1,
          "close_time": 1762185599999,
          "quote_volume": 471067.92947,
          "trades": 2671,
          "taker_buy_base": 5850023.5,
          "taker_buy_quote": 230823.9423
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0393,
          "high": 0.041,
          "low": 0.0392,
          "close": 0.0408,
          "volume": 2440019.6,
          "close_time": 1762189199999,
          "quote_volume": 98065.95365,
          "trades": 668,
          "taker_buy_base": 1318487.1,
          "taker_buy_quote": 53146.53835
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.0408,
          "high": 0.0416,
          "low": 0.0407,
          "close": 0.0415,
          "volume": 1542179.2,
          "close_time": 1762192799999,
          "quote_volume": 63571.5668,
          "trades": 418,
          "taker_buy_base": 861874.0,
          "taker_buy_quote": 35618.7559
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.0415,
          "high": 0.0417,
          "low": 0.0407,
          "close": 0.0407,
          "volume": 1090384.4,
          "close_time": 1762196399999,
          "quote_volume": 44996.06678,
          "trades": 305,
          "taker_buy_base": 580798.6,
          "taker_buy_quote": 24008.69965
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 974225.9,
          "close_time": 1762199999999,
          "quote_volume": 39645.24387,
          "trades": 282,
          "taker_buy_base": 522255.7,
          "taker_buy_quote": 21273.86718
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0404,
          "high": 0.0404,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 562455.9,
          "close_time": 1762203599999,
          "quote_volume": 22462.52008,
          "trades": 251,
          "taker_buy_base": 276979.6,
          "taker_buy_quote": 11067.15234
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.0398,
          "high": 0.0403,
          "low": 0.0395,
          "close": 0.0403,
          "volume": 880662.0,
          "close_time": 1762207199999,
          "quote_volume": 35318.21855,
          "trades": 326,
          "taker_buy_base": 468912.0,
          "taker_buy_quote": 18814.11698
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.0403,
          "high": 0.0404,
          "low": 0.0397,
          "close": 0.0401,
          "volume": 401146.2,
          "close_time": 1762210799999,
          "quote_volume": 16100.10343,
          "trades": 195,
          "taker_buy_base": 214247.0,
          "taker_buy_quote": 8595.89382
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.0401,
          "high": 0.0406,
          "low": 0.0398,
          "close": 0.0406,
          "volume": 808867.5,
          "close_time": 1762214399999,
          "quote_volume": 32602.19622,
          "trades": 291,
          "taker_buy_base": 318874.3,
          "taker_buy_quote": 12868.26337
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0404,
          "high": 0.0411,
          "low": 0.0399,
          "close": 0.0408,
          "volume": 1051065.2,
          "close_time": 1762217999999,
          "quote_volume": 42484.20516,
          "trades": 295,
          "taker_buy_base": 450538.1,
          "taker_buy_quote": 18119.54598
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.0409,
          "high": 0.0411,
          "low": 0.0407,
          "close": 0.0409,
          "volume": 786002.0,
          "close_time": 1762221599999,
          "quote_volume": 32159.32451,
          "trades": 226,
          "taker_buy_base": 322024.2,
          "taker_buy_quote": 13200.43052
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.0409,
          "high": 0.0411,
          "low": 0.0406,
          "close": 0.0407,
          "volume": 271444.5,
          "close_time": 1762225199999,
          "quote_volume": 11075.58774,
          "trades": 123,
          "taker_buy_base": 141751.4,
          "taker_buy_quote": 5790.45955
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.0407,
          "high": 0.041,
          "low": 0.0405,
          "close": 0.0408,
          "volume": 880941.4,
          "close_time": 1762228799999,
          "quote_volume": 35899.72479,
          "trades": 321,
          "taker_buy_base": 308381.0,
          "taker_buy_quote": 12572.30818
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0407,
          "high": 0.0411,
          "low": 0.0403,
          "close": 0.0404,
          "volume": 945945.5,
          "close_time": 1762232399999,
          "quote_volume": 38400.5025,
          "trades": 289,
          "taker_buy_base": 276314.7,
          "taker_buy_quote": 11231.95919
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 2563197.5,
          "close_time": 1762235999999,
          "quote_volume": 100694.73657,
          "trades": 838,
          "taker_buy_base": 886595.5,
          "taker_buy_quote": 35004.33549
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.0384,
          "high": 0.0403,
          "low": 0.0384,
          "close": 0.0395,
          "volume": 2058602.0,
          "close_time": 1762239599999,
          "quote_volume": 81305.54807,
          "trades": 634,
          "taker_buy_base": 1204514.9,
          "taker_buy_quote": 47501.58856
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.0394,
          "high": 0.0394,
          "low": 0.0386,
          "close": 0.0388,
          "volume": 1576855.4,
          "close_time": 1762243199999,
          "quote_volume": 61532.21939,
          "trades": 403,
          "taker_buy_base": 904351.2,
          "taker_buy_quote": 35304.31919
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0389,
          "high": 0.04,
          "low": 0.0388,
          "close": 0.0395,
          "volume": 984633.5,
          "close_time": 1762246799999,
          "quote_volume": 38838.13172,
          "trades": 504,
          "taker_buy_base": 499710.0,
          "taker_buy_quote": 19707.2621
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.0395,
          "high": 0.0397,
          "low": 0.0393,
          "close": 0.0397,
          "volume": 682354.3,
          "close_time": 1762250399999,
          "quote_volume": 26965.84669,
          "trades": 307,
          "taker_buy_base": 310649.0,
          "taker_buy_quote": 12279.10987
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.0397,
          "high": 0.0399,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 609370.1,
          "close_time": 1762253999999,
          "quote_volume": 24177.34669,
          "trades": 289,
          "taker_buy_base": 252361.3,
          "taker_buy_quote": 10020.03977
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.0397,
          "high": 0.0403,
          "low": 0.0396,
          "close": 0.04,
          "volume": 1359908.7,
          "close_time": 1762257599999,
          "quote_volume": 54270.85508,
          "trades": 492,
          "taker_buy_base": 746408.9,
          "taker_buy_quote": 29811.61403
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0399,
          "high": 0.0399,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 825756.1,
          "close_time": 1762261199999,
          "quote_volume": 32655.73691,
          "trades": 241,
          "taker_buy_base": 290480.0,
          "taker_buy_quote": 11520.92804
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.0394,
          "high": 0.0396,
          "low": 0.039,
          "close": 0.0393,
          "volume": 585207.8,
          "close_time": 1762264799999,
          "quote_volume": 23004.08979,
          "trades": 300,
          "taker_buy_base": 304666.1,
          "taker_buy_quote": 11985.85094
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.0392,
          "high": 0.0409,
          "low": 0.0389,
          "close": 0.0405,
          "volume": 3144522.2,
          "close_time": 1762268399999,
          "quote_volume": 125553.40777,
          "trades": 860,
          "taker_buy_base": 1670250.2,
          "taker_buy_quote": 66761.88265
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.0406,
          "high": 0.0408,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 2002394.3,
          "close_time": 1762271999999,
          "quote_volume": 80691.26194,
          "trades": 674,
          "taker_buy_base": 1046761.9,
          "taker_buy_quote": 42221.64727
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0397,
          "high": 0.04,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 1810460.7,
          "close_time": 1762275599999,
          "quote_volume": 70957.18715,
          "trades": 600,
          "taker_buy_base": 760937.8,
          "taker_buy_quote": 29903.36128
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0375,
          "close": 0.0388,
          "volume": 3981521.1,
          "close_time": 1762279199999,
          "quote_volume": 152794.74153,
          "trades": 1030,
          "taker_buy_base": 1939905.7,
          "taker_buy_quote": 74570.12273
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.0387,
          "high": 0.0387,
          "low": 0.0369,
          "close": 0.0384,
          "volume": 4646857.4,
          "close_time": 1762282799999,
          "quote_volume": 175824.30321,
          "trades": 1304,
          "taker_buy_base": 2092285.1,
          "taker_buy_quote": 79058.91481
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.0385,
          "high": 0.0388,
          "low": 0.0378,
          "close": 0.0378,
          "volume": 2558674.5,
          "close_time": 1762286399999,
          "quote_volume": 98007.6026,
          "trades": 673,
          "taker_buy_base": 1296312.0,
          "taker_buy_quote": 49674.6207
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0379,
          "high": 0.0384,
          "low": 0.0357,
          "close": 0.0377,
          "volume": 6357826.8,
          "close_time": 1762289999999,
          "quote_volume": 234532.78135,
          "trades": 1747,
          "taker_buy_base": 2977806.1,
          "taker_buy_quote": 109986.45841
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.0379,
          "high": 0.0381,
          "low": 0.036,
          "close": 0.0378,
          "volume": 4604349.3,
          "close_time": 1762293599999,
          "quote_volume": 170039.13571,
          "trades": 1216,
          "taker_buy_base": 2406875.6,
          "taker_buy_quote": 89015.17334
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.0379,
          "high": 0.0391,
          "low": 0.0377,
          "close": 0.0386,
          "volume": 1994936.6,
          "close_time": 1762297199999,
          "quote_volume": 76677.80081,
          "trades": 669,
          "taker_buy_base": 963607.5,
          "taker_buy_quote": 37051.85899
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.0386,
          "high": 0.0388,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 649346.9,
          "close_time": 1762300799999,
          "quote_volume": 24950.14588,
          "trades": 437,
          "taker_buy_base": 150924.5,
          "taker_buy_quote": 5805.1808
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0376,
          "close": 0.0381,
          "volume": 1511899.8,
          "close_time": 1762304399999,
          "quote_volume": 57457.61351,
          "trades": 742,
          "taker_buy_base": 553817.1,
          "taker_buy_quote": 21077.96621
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.038,
          "high": 0.038,
          "low": 0.0364,
          "close": 0.0378,
          "volume": 1345895.7,
          "close_time": 1762307999999,
          "quote_volume": 50019.90458,
          "trades": 671,
          "taker_buy_base": 627656.7,
          "taker_buy_quote": 23357.585
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.0378,
          "high": 0.0389,
          "low": 0.0378,
          "close": 0.0388,
          "volume": 1403163.3,
          "close_time": 1762311599999,
          "quote_volume": 53879.48929,
          "trades": 696,
          "taker_buy_base": 779999.4,
          "taker_buy_quote": 29937.34411
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.0389,
          "high": 0.0391,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 976643.1,
          "close_time": 1762315199999,
          "quote_volume": 37795.36588,
          "trades": 405,
          "taker_buy_base": 487092.5,
          "taker_buy_quote": 18853.02316
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0384,
          "close": 0.0387,
          "volume": 656536.8,
          "close_time": 1762318799999,
          "quote_volume": 25367.48709,
          "trades": 347,
          "taker_buy_base": 311080.2,
          "taker_buy_quote": 12022.02737
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.0388,
          "high": 0.039,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 607645.3,
          "close_time": 1762322399999,
          "quote_volume": 23597.79241,
          "trades": 215,
          "taker_buy_base": 394484.2,
          "taker_buy_quote": 15321.12309
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.0388,
          "high": 0.0392,
          "low": 0.0387,
          "close": 0.0392,
          "volume": 575037.0,
          "close_time": 1762325999999,
          "quote_volume": 22362.14168,
          "trades": 211,
          "taker_buy_base": 218598.7,
          "taker_buy_quote": 8501.57523
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0388,
          "close": 0.0392,
          "volume": 419387.7,
          "close_time": 1762329599999,
          "quote_volume": 16376.44396,
          "trades": 162,
          "taker_buy_base": 250999.9,
          "taker_buy_quote": 9803.29753
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0383,
          "close": 0.0385,
          "volume": 1099872.6,
          "close_time": 1762333199999,
          "quote_volume": 42565.78392,
          "trades": 401,
          "taker_buy_base": 397169.3,
          "taker_buy_quote": 15369.0341
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.0384,
          "high": 0.039,
          "low": 0.0384,
          "close": 0.0389,
          "volume": 425172.3,
          "close_time": 1762336799999,
          "quote_volume": 16483.5683,
          "trades": 251,
          "taker_buy_base": 224440.6,
          "taker_buy_quote": 8703.8801
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0382,
          "close": 0.0382,
          "volume": 646774.4,
          "close_time": 1762340399999,
          "quote_volume": 24963.87735,
          "trades": 293,
          "taker_buy_base": 311784.0,
          "taker_buy_quote": 12047.80726
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.0382,
          "high": 0.0389,
          "low": 0.0382,
          "close": 0.0388,
          "volume": 1071979.0,
          "close_time": 1762343999999,
          "quote_volume": 41297.40597,
          "trades": 388,
          "taker_buy_base": 467841.7,
          "taker_buy_quote": 18032.07122
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0384,
          "close": 0.0387,
          "volume": 454453.7,
          "close_time": 1762347599999,
          "quote_volume": 17574.98891,
          "trades": 240,
          "taker_buy_base": 156515.7,
          "taker_buy_quote": 6055.32353
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0383,
          "close": 0.0384,
          "volume": 866266.5,
          "close_time": 1762351199999,
          "quote_volume": 33390.91447,
          "trades": 510,
          "taker_buy_base": 379032.3,
          "taker_buy_quote": 14625.51696
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.0385,
          "high": 0.0387,
          "low": 0.0376,
          "close": 0.038,
          "volume": 1770203.9,
          "close_time": 1762354799999,
          "quote_volume": 67675.43717,
          "trades": 623,
          "taker_buy_base": 780503.5,
          "taker_buy_quote": 29914.87626
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.0381,
          "high": 0.0385,
          "low": 0.0378,
          "close": 0.0384,
          "volume": 1615407.4,
          "close_time": 1762358399999,
          "quote_volume": 61521.55161,
          "trades": 453,
          "taker_buy_base": 592001.6,
          "taker_buy_quote": 22579.88313
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0378,
          "close": 0.0385,
          "volume": 1551447.9,
          "close_time": 1762361999999,
          "quote_volume": 59380.29134,
          "trades": 608,
          "taker_buy_base": 700474.9,
          "taker_buy_quote": 26864.0198
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 1570742.0,
          "close_time": 1762365599999,
          "quote_volume": 60005.09221,
          "trades": 543,
          "taker_buy_base": 649149.5,
          "taker_buy_quote": 24770.58836
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.0381,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.0382,
          "volume": 730553.3,
          "close_time": 1762369199999,
          "quote_volume": 27905.37888,
          "trades": 296,
          "taker_buy_base": 286727.4,
          "taker_buy_quote": 10962.03733
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.0382,
          "high": 0.039,
          "low": 0.0374,
          "close": 0.0383,
          "volume": 6014141.2,
          "close_time": 1762372799999,
          "quote_volume": 229181.77997,
          "trades": 1002,
          "taker_buy_base": 4407260.7,
          "taker_buy_quote": 168094.85273
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.0382,
          "high": 0.0385,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 1839333.3,
          "close_time": 1762376399999,
          "quote_volume": 70325.1923,
          "trades": 457,
          "taker_buy_base": 1079702.3,
          "taker_buy_quote": 41243.44252
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.0378,
          "high": 0.0382,
          "low": 0.0377,
          "close": 0.038,
          "volume": 910998.3,
          "close_time": 1762379999999,
          "quote_volume": 34562.58934,
          "trades": 242,
          "taker_buy_base": 549040.5,
          "taker_buy_quote": 20824.87179
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.038,
          "high": 0.0384,
          "low": 0.0378,
          "close": 0.0384,
          "volume": 705417.1,
          "close_time": 1762383599999,
          "quote_volume": 26889.35703,
          "trades": 180,
          "taker_buy_base": 335431.0,
          "taker_buy_quote": 12785.80069
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.0384,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.0379,
          "volume": 814446.2,
          "close_time": 1762387199999,
          "quote_volume": 31091.28224,
          "trades": 228,
          "taker_buy_base": 366930.6,
          "taker_buy_quote": 14030.17445
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0379,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.038,
          "volume": 436410.9,
          "close_time": 1762390799999,
          "quote_volume": 16507.74844,
          "trades": 235,
          "taker_buy_base": 232187.7,
          "taker_buy_quote": 8786.62448
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.0379,
          "high": 0.0379,
          "low": 0.0373,
          "close": 0.0378,
          "volume": 1183124.2,
          "close_time": 1762394399999,
          "quote_volume": 44591.357,
          "trades": 367,
          "taker_buy_base": 657164.1,
          "taker_buy_quote": 24756.31093
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.0378,
          "high": 0.0383,
          "low": 0.0374,
          "close": 0.0381,
          "volume": 809210.2,
          "close_time": 1762397999999,
          "quote_volume": 30624.40836,
          "trades": 224,
          "taker_buy_base": 571538.0,
          "taker_buy_quote": 21642.98404
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.0381,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.0382,
          "volume": 684399.6,
          "close_time": 1762401599999,
          "quote_volume": 26181.58379,
          "trades": 249,
          "taker_buy_base": 401472.8,
          "taker_buy_quote": 15364.05166
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.0381,
          "close": 0.0383,
          "volume": 749159.8,
          "close_time": 1762405199999,
          "quote_volume": 28703.36613,
          "trades": 268,
          "taker_buy_base": 335824.1,
          "taker_buy_quote": 12875.98095
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.0382,
          "high": 0.0382,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 516996.4,
          "close_time": 1762408799999,
          "quote_volume": 19495.72359,
          "trades": 233,
          "taker_buy_base": 204036.7,
          "taker_buy_quote": 7685.47584
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.0373,
          "high": 0.0378,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 637398.6,
          "close_time": 1762412399999,
          "quote_volume": 23893.24708,
          "trades": 263,
          "taker_buy_base": 314630.2,
          "taker_buy_quote": 11792.47263
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.0373,
          "high": 0.0378,
          "low": 0.0373,
          "close": 0.0376,
          "volume": 767367.4,
          "close_time": 1762415999999,
          "quote_volume": 28784.27818,
          "trades": 344,
          "taker_buy_base": 413216.8,
          "taker_buy_quote": 15517.55726
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0375,
          "high": 0.0377,
          "low": 0.0364,
          "close": 0.0369,
          "volume": 6316239.7,
          "close_time": 1762419599999,
          "quote_volume": 233267.43985,
          "trades": 1756,
          "taker_buy_base": 1680483.6,
          "taker_buy_quote": 62197.52531
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.0368,
          "high": 0.0369,
          "low": 0.0364,
          "close": 0.0367,
          "volume": 2000591.3,
          "close_time": 1762423199999,
          "quote_volume": 73427.1911,
          "trades": 617,
          "taker_buy_base": 796282.5,
          "taker_buy_quote": 29246.42969
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.0366,
          "high": 0.037,
          "low": 0.0364,
          "close": 0.0366,
          "volume": 1662739.8,
          "close_time": 1762426799999,
          "quote_volume": 61011.28258,
          "trades": 891,
          "taker_buy_base": 789639.6,
          "taker_buy_quote": 28975.37505
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.0366,
          "high": 0.0368,
          "low": 0.0362,
          "close": 0.0367,
          "volume": 1202211.1,
          "close_time": 1762430399999,
          "quote_volume": 43898.79296,
          "trades": 552,
          "taker_buy_base": 604672.8,
          "taker_buy_quote": 22128.89964
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0367,
          "high": 0.0368,
          "low": 0.0363,
          "close": 0.0364,
          "volume": 1024242.1,
          "close_time": 1762433999999,
          "quote_volume": 37490.1714,
          "trades": 392,
          "taker_buy_base": 573462.1,
          "taker_buy_quote": 21007.08168
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.0364,
          "high": 0.0374,
          "low": 0.0364,
          "close": 0.0371,
          "volume": 893371.1,
          "close_time": 1762437599999,
          "quote_volume": 33025.81363,
          "trades": 598,
          "taker_buy_base": 441752.4,
          "taker_buy_quote": 16300.16485
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.0372,
          "high": 0.0372,
          "low": 0.0362,
          "close": 0.0363,
          "volume": 1702296.4,
          "close_time": 1762441199999,
          "quote_volume": 62368.49862,
          "trades": 1115,
          "taker_buy_base": 771240.7,
          "taker_buy_quote": 28280.74597
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.0362,
          "high": 0.037,
          "low": 0.0357,
          "close": 0.036,
          "volume": 2807231.3,
          "close_time": 1762444799999,
          "quote_volume": 101933.8976,
          "trades": 1427,
          "taker_buy_base": 1609650.9,
          "taker_buy_quote": 58518.83301
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0351,
          "close": 0.0358,
          "volume": 1442355.1,
          "close_time": 1762448399999,
          "quote_volume": 51390.23558,
          "trades": 808,
          "taker_buy_base": 673609.1,
          "taker_buy_quote": 23954.13099
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.0358,
          "high": 0.0365,
          "low": 0.0356,
          "close": 0.0364,
          "volume": 1296562.3,
          "close_time": 1762451999999,
          "quote_volume": 46683.24362,
          "trades": 558,
          "taker_buy_base": 880814.8,
          "taker_buy_quote": 31723.16876
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.0364,
          "high": 0.0367,
          "low": 0.0358,
          "close": 0.0364,
          "volume": 899374.8,
          "close_time": 1762455599999,
          "quote_volume": 32694.46266,
          "trades": 473,
          "taker_buy_base": 300057.6,
          "taker_buy_quote": 10905.85069
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.0364,
          "high": 0.0367,
          "low": 0.0362,
          "close": 0.0366,
          "volume": 757271.3,
          "close_time": 1762459199999,
          "quote_volume": 27596.33926,
          "trades": 328,
          "taker_buy_base": 273246.3,
          "taker_buy_quote": 9979.20724
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0366,
          "high": 0.037,
          "low": 0.0362,
          "close": 0.0366,
          "volume": 1043338.2,
          "close_time": 1762462799999,
          "quote_volume": 38128.91609,
          "trades": 489,
          "taker_buy_base": 461776.7,
          "taker_buy_quote": 16896.78551
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.0366,
          "high": 0.037,
          "low": 0.0365,
          "close": 0.037,
          "volume": 909206.7,
          "close_time": 1762466399999,
          "quote_volume": 33427.64295,
          "trades": 520,
          "taker_buy_base": 376388.2,
          "taker_buy_quote": 13864.80794
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.037,
          "high": 0.0378,
          "low": 0.0365,
          "close": 0.037,
          "volume": 2314430.8,
          "close_time": 1762469999999,
          "quote_volume": 86349.53016,
          "trades": 1115,
          "taker_buy_base": 943329.5,
          "taker_buy_quote": 35229.50329
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.037,
          "high": 0.0372,
          "low": 0.0366,
          "close": 0.0372,
          "volume": 599035.6,
          "close_time": 1762473599999,
          "quote_volume": 22074.20819,
          "trades": 380,
          "taker_buy_base": 329503.4,
          "taker_buy_quote": 12147.82471
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0372,
          "high": 0.0378,
          "low": 0.0372,
          "close": 0.0378,
          "volume": 1651198.1,
          "close_time": 1762477199999,
          "quote_volume": 62009.64302,
          "trades": 815,
          "taker_buy_base": 860809.3,
          "taker_buy_quote": 32300.43484
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.0378,
          "high": 0.0382,
          "low": 0.0374,
          "close": 0.0379,
          "volume": 1365393.3,
          "close_time": 1762480799999,
          "quote_volume": 51626.25474,
          "trades": 509,
          "taker_buy_base": 809652.3,
          "taker_buy_quote": 30638.13356
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.038,
          "high": 0.0384,
          "low": 0.0377,
          "close": 0.0383,
          "volume": 790747.8,
          "close_time": 1762484399999,
          "quote_volume": 30109.67367,
          "trades": 404,
          "taker_buy_base": 511729.9,
          "taker_buy_quote": 19479.06683
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.0383,
          "high": 0.0387,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 496984.2,
          "close_time": 1762487999999,
          "quote_volume": 19089.10933,
          "trades": 315,
          "taker_buy_base": 238760.7,
          "taker_buy_quote": 9171.10619
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0384,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.0383,
          "volume": 543246.2,
          "close_time": 1762491599999,
          "quote_volume": 20713.76158,
          "trades": 393,
          "taker_buy_base": 231257.7,
          "taker_buy_quote": 8826.69433
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.0384,
          "high": 0.0389,
          "low": 0.0384,
          "close": 0.0388,
          "volume": 755131.0,
          "close_time": 1762495199999,
          "quote_volume": 29211.69201,
          "trades": 284,
          "taker_buy_base": 486569.4,
          "taker_buy_quote": 18816.69182
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.0389,
          "high": 0.039,
          "low": 0.0386,
          "close": 0.0386,
          "volume": 684945.9,
          "close_time": 1762498799999,
          "quote_volume": 26625.80913,
          "trades": 235,
          "taker_buy_base": 184181.2,
          "taker_buy_quote": 7162.74778
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.0386,
          "high": 0.0392,
          "low": 0.0385,
          "close": 0.0392,
          "volume": 552378.3,
          "close_time": 1762502399999,
          "quote_volume": 21394.33248,
          "trades": 296,
          "taker_buy_base": 241130.8,
          "taker_buy_quote": 9338.24831
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0392,
          "high": 0.0394,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 380806.0,
          "close_time": 1762505999999,
          "quote_volume": 14863.56069,
          "trades": 257,
          "taker_buy_base": 216147.1,
          "taker_buy_quote": 8432.92069
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.0388,
          "high": 0.039,
          "low": 0.0382,
          "close": 0.0387,
          "volume": 893033.5,
          "close_time": 1762509599999,
          "quote_volume": 34394.98719,
          "trades": 439,
          "taker_buy_base": 504009.4,
          "taker_buy_quote": 19422.21158
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0382,
          "close": 0.0385,
          "volume": 801286.3,
          "close_time": 1762513199999,
          "quote_volume": 30957.76176,
          "trades": 321,
          "taker_buy_base": 324553.9,
          "taker_buy_quote": 12530.0332
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.0384,
          "high": 0.0385,
          "low": 0.0375,
          "close": 0.0381,
          "volume": 2311525.2,
          "close_time": 1762516799999,
          "quote_volume": 87505.94763,
          "trades": 862,
          "taker_buy_base": 1023667.3,
          "taker_buy_quote": 38806.58517
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0381,
          "high": 0.0383,
          "low": 0.0371,
          "close": 0.0375,
          "volume": 1477372.7,
          "close_time": 1762520399999,
          "quote_volume": 55598.15146,
          "trades": 796,
          "taker_buy_base": 437563.8,
          "taker_buy_quote": 16478.43329
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.0374,
          "high": 0.0381,
          "low": 0.0372,
          "close": 0.0378,
          "volume": 1916929.4,
          "close_time": 1762523999999,
          "quote_volume": 72514.24204,
          "trades": 518,
          "taker_buy_base": 1083853.6,
          "taker_buy_quote": 40988.21679
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.0378,
          "high": 0.0389,
          "low": 0.0371,
          "close": 0.0387,
          "volume": 2345034.6,
          "close_time": 1762527599999,
          "quote_volume": 89202.29009,
          "trades": 1274,
          "taker_buy_base": 987854.2,
          "taker_buy_quote": 37677.6297
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.0388,
          "high": 0.0401,
          "low": 0.0385,
          "close": 0.0399,
          "volume": 2357949.7,
          "close_time": 1762531199999,
          "quote_volume": 92894.24712,
          "trades": 1112,
          "taker_buy_base": 1221312.1,
          "taker_buy_quote": 48133.74616
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0399,
          "high": 0.0412,
          "low": 0.0395,
          "close": 0.0412,
          "volume": 1964846.8,
          "close_time": 1762534799999,
          "quote_volume": 79348.24231,
          "trades": 862,
          "taker_buy_base": 922055.0,
          "taker_buy_quote": 37144.75318
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.0411,
          "high": 0.0424,
          "low": 0.0408,
          "close": 0.0424,
          "volume": 2531755.3,
          "close_time": 1762538399999,
          "quote_volume": 105761.62688,
          "trades": 1204,
          "taker_buy_base": 1163330.0,
          "taker_buy_quote": 48622.44298
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.0424,
          "high": 0.0434,
          "low": 0.0424,
          "close": 0.0427,
          "volume": 2892220.3,
          "close_time": 1762541999999,
          "quote_volume": 124355.00529,
          "trades": 1531,
          "taker_buy_base": 1380533.0,
          "taker_buy_quote": 59401.54769
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.0427,
          "high": 0.043,
          "low": 0.0425,
          "close": 0.0428,
          "volume": 1739698.7,
          "close_time": 1762545599999,
          "quote_volume": 74392.5428,
          "trades": 750,
          "taker_buy_base": 733291.5,
          "taker_buy_quote": 31337.35553
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0428,
          "high": 0.0434,
          "low": 0.0428,
          "close": 0.0432,
          "volume": 1114188.5,
          "close_time": 1762549199999,
          "quote_volume": 48006.30166,
          "trades": 563,
          "taker_buy_base": 736832.7,
          "taker_buy_quote": 31743.91224
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.0432,
          "high": 0.0435,
          "low": 0.0431,
          "close": 0.0432,
          "volume": 384544.6,
          "close_time": 1762552799999,
          "quote_volume": 16638.27869,
          "trades": 238,
          "taker_buy_base": 235097.0,
          "taker_buy_quote": 10174.05507
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.0432,
          "high": 0.0433,
          "low": 0.043,
          "close": 0.0432,
          "volume": 434355.1,
          "close_time": 1762556399999,
          "quote_volume": 18725.3844,
          "trades": 209,
          "taker_buy_base": 269292.8,
          "taker_buy_quote": 11610.24878
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.0431,
          "high": 0.0431,
          "low": 0.042,
          "close": 0.0423,
          "volume": 1328603.3,
          "close_time": 1762559999999,
          "quote_volume": 56342.88677,
          "trades": 592,
          "taker_buy_base": 572881.0,
          "taker_buy_quote": 24309.90803
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0424,
          "high": 0.0431,
          "low": 0.0418,
          "close": 0.0418,
          "volume": 1791027.2,
          "close_time": 1762563599999,
          "quote_volume": 75931.56425,
          "trades": 964,
          "taker_buy_base": 698741.3,
          "taker_buy_quote": 29661.48209
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.0417,
          "high": 0.0427,
          "low": 0.0417,
          "close": 0.0427,
          "volume": 1439890.3,
          "close_time": 1762567199999,
          "quote_volume": 60864.93084,
          "trades": 669,
          "taker_buy_base": 861564.4,
          "taker_buy_quote": 36394.96413
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.0428,
          "high": 0.0436,
          "low": 0.0427,
          "close": 0.043,
          "volume": 1731137.8,
          "close_time": 1762570799999,
          "quote_volume": 74812.30955,
          "trades": 1027,
          "taker_buy_base": 677605.1,
          "taker_buy_quote": 29255.8532
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.0429,
          "high": 0.0433,
          "low": 0.0423,
          "close": 0.0423,
          "volume": 595269.5,
          "close_time": 1762574399999,
          "quote_volume": 25542.05314,
          "trades": 380,
          "taker_buy_base": 328570.8,
          "taker_buy_quote": 14097.33816
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0424,
          "high": 0.043,
          "low": 0.0424,
          "close": 0.0425,
          "volume": 907325.5,
          "close_time": 1762577999999,
          "quote_volume": 38640.05581,
          "trades": 510,
          "taker_buy_base": 469520.8,
          "taker_buy_quote": 20007.26211
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.0426,
          "high": 0.0426,
          "low": 0.0417,
          "close": 0.0417,
          "volume": 789532.7,
          "close_time": 1762581599999,
          "quote_volume": 33239.05515,
          "trades": 645,
          "taker_buy_base": 299888.6,
          "taker_buy_quote": 12606.93708
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0411,
          "close": 0.0416,
          "volume": 1167391.3,
          "close_time": 1762585199999,
          "quote_volume": 48413.44367,
          "trades": 539,
          "taker_buy_base": 490320.1,
          "taker_buy_quote": 20328.47782
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.0415,
          "high": 0.0418,
          "low": 0.0407,
          "close": 0.0417,
          "volume": 1169593.7,
          "close_time": 1762588799999,
          "quote_volume": 48224.0875,
          "trades": 550,
          "taker_buy_base": 681814.9,
          "taker_buy_quote": 28173.91682
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0418,
          "high": 0.0426,
          "low": 0.0414,
          "close": 0.0425,
          "volume": 2414414.5,
          "close_time": 1762592399999,
          "quote_volume": 101729.44617,
          "trades": 923,
          "taker_buy_base": 1162560.6,
          "taker_buy_quote": 49048.15626
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.0424,
          "high": 0.0427,
          "low": 0.0416,
          "close": 0.0418,
          "volume": 2455826.1,
          "close_time": 1762595999999,
          "quote_volume": 103724.70788,
          "trades": 1458,
          "taker_buy_base": 1332703.0,
          "taker_buy_quote": 56357.65334
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.0419,
          "high": 0.0423,
          "low": 0.0417,
          "close": 0.0423,
          "volume": 815818.7,
          "close_time": 1762599599999,
          "quote_volume": 34269.38949,
          "trades": 590,
          "taker_buy_base": 349383.7,
          "taker_buy_quote": 14680.13474
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.0422,
          "high": 0.0431,
          "low": 0.0421,
          "close": 0.0424,
          "volume": 1654368.6,
          "close_time": 1762603199999,
          "quote_volume": 70539.1777,
          "trades": 914,
          "taker_buy_base": 928369.2,
          "taker_buy_quote": 39567.63216
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0424,
          "high": 0.0426,
          "low": 0.0421,
          "close": 0.0424,
          "volume": 796996.5,
          "close_time": 1762606799999,
          "quote_volume": 33760.11484,
          "trades": 635,
          "taker_buy_base": 328399.4,
          "taker_buy_quote": 13924.29883
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.0423,
          "high": 0.0423,
          "low": 0.0414,
          "close": 0.0414,
          "volume": 915352.1,
          "close_time": 1762610399999,
          "quote_volume": 38229.86839,
          "trades": 594,
          "taker_buy_base": 380579.9,
          "taker_buy_quote": 15919.87283
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.0414,
          "high": 0.0415,
          "low": 0.0409,
          "close": 0.0414,
          "volume": 1240208.0,
          "close_time": 1762613999999,
          "quote_volume": 51093.17226,
          "trades": 892,
          "taker_buy_base": 683747.0,
          "taker_buy_quote": 28167.86617
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.0414,
          "high": 0.0415,
          "low": 0.0407,
          "close": 0.0411,
          "volume": 966364.3,
          "close_time": 1762617599999,
          "quote_volume": 39643.09753,
          "trades": 672,
          "taker_buy_base": 568192.1,
          "taker_buy_quote": 23309.91231
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.0408,
          "close": 0.0413,
          "volume": 1086813.7,
          "close_time": 1762621199999,
          "quote_volume": 44736.53166,
          "trades": 756,
          "taker_buy_base": 544740.3,
          "taker_buy_quote": 22442.50504
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.0414,
          "high": 0.0416,
          "low": 0.0411,
          "close": 0.0415,
          "volume": 229531.2,
          "close_time": 1762624799999,
          "quote_volume": 9505.98856,
          "trades": 160,
          "taker_buy_base": 71209.9,
          "taker_buy_quote": 2949.17799
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.0414,
          "high": 0.0418,
          "low": 0.0413,
          "close": 0.0418,
          "volume": 303424.6,
          "close_time": 1762628399999,
          "quote_volume": 12597.94033,
          "trades": 234,
          "taker_buy_base": 143719.8,
          "taker_buy_quote": 5967.13861
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0412,
          "close": 0.0416,
          "volume": 629135.6,
          "close_time": 1762631999999,
          "quote_volume": 26123.11783,
          "trades": 322,
          "taker_buy_base": 402355.5,
          "taker_buy_quote": 16720.90363
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0416,
          "high": 0.0418,
          "low": 0.0413,
          "close": 0.0416,
          "volume": 609486.9,
          "close_time": 1762635599999,
          "quote_volume": 25309.27635,
          "trades": 381,
          "taker_buy_base": 292251.3,
          "taker_buy_quote": 12142.71691
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.0416,
          "high": 0.042,
          "low": 0.0415,
          "close": 0.0419,
          "volume": 280311.5,
          "close_time": 1762639199999,
          "quote_volume": 11724.42828,
          "trades": 136,
          "taker_buy_base": 133960.9,
          "taker_buy_quote": 5606.74837
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.0419,
          "high": 0.0421,
          "low": 0.0417,
          "close": 0.042,
          "volume": 156453.8,
          "close_time": 1762642799999,
          "quote_volume": 6556.06644,
          "trades": 153,
          "taker_buy_base": 62805.7,
          "taker_buy_quote": 2636.26623
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.042,
          "high": 0.0422,
          "low": 0.0418,
          "close": 0.0421,
          "volume": 211672.3,
          "close_time": 1762646399999,
          "quote_volume": 8884.31037,
          "trades": 140,
          "taker_buy_base": 95164.9,
          "taker_buy_quote": 4000.33402
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.042,
          "high": 0.042,
          "low": 0.0413,
          "close": 0.0414,
          "volume": 511406.0,
          "close_time": 1762649999999,
          "quote_volume": 21297.19346,
          "trades": 372,
          "taker_buy_base": 261791.9,
          "taker_buy_quote": 10886.49768
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.0415,
          "high": 0.0417,
          "low": 0.0413,
          "close": 0.0415,
          "volume": 346571.9,
          "close_time": 1762653599999,
          "quote_volume": 14401.78855,
          "trades": 255,
          "taker_buy_base": 179857.9,
          "taker_buy_quote": 7470.9067
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.0401,
          "close": 0.0403,
          "volume": 1532164.7,
          "close_time": 1762657199999,
          "quote_volume": 62425.00376,
          "trades": 706,
          "taker_buy_base": 792199.6,
          "taker_buy_quote": 32369.54415
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 1174324.2,
          "close_time": 1762660799999,
          "quote_volume": 47076.60011,
          "trades": 461,
          "taker_buy_base": 835086.0,
          "taker_buy_quote": 33493.42802
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.04,
          "high": 0.0405,
          "low": 0.04,
          "close": 0.0402,
          "volume": 410145.7,
          "close_time": 1762664399999,
          "quote_volume": 16503.684,
          "trades": 277,
          "taker_buy_base": 197471.1,
          "taker_buy_quote": 7944.27495
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.0401,
          "high": 0.0405,
          "low": 0.0401,
          "close": 0.0405,
          "volume": 214973.9,
          "close_time": 1762667999999,
          "quote_volume": 8671.08499,
          "trades": 128,
          "taker_buy_base": 103378.3,
          "taker_buy_quote": 4170.05224
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.0405,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0404,
          "volume": 233829.7,
          "close_time": 1762671599999,
          "quote_volume": 9481.73593,
          "trades": 150,
          "taker_buy_base": 165893.1,
          "taker_buy_quote": 6730.81107
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.0404,
          "high": 0.0412,
          "low": 0.0403,
          "close": 0.0411,
          "volume": 843859.1,
          "close_time": 1762675199999,
          "quote_volume": 34535.30536,
          "trades": 299,
          "taker_buy_base": 538565.8,
          "taker_buy_quote": 22070.37231
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0406,
          "close": 0.0407,
          "volume": 376226.1,
          "close_time": 1762678799999,
          "quote_volume": 15362.01183,
          "trades": 236,
          "taker_buy_base": 190004.7,
          "taker_buy_quote": 7767.3568
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0402,
          "close": 0.0402,
          "volume": 843652.5,
          "close_time": 1762682399999,
          "quote_volume": 34341.18651,
          "trades": 385,
          "taker_buy_base": 346017.4,
          "taker_buy_quote": 14089.92893
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.0403,
          "high": 0.0406,
          "low": 0.04,
          "close": 0.0406,
          "volume": 423416.7,
          "close_time": 1762685999999,
          "quote_volume": 17016.2619,
          "trades": 221,
          "taker_buy_base": 233599.5,
          "taker_buy_quote": 9399.7222
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.0407,
          "high": 0.0412,
          "low": 0.0407,
          "close": 0.041,
          "volume": 703702.3,
          "close_time": 1762689599999,
          "quote_volume": 28912.63445,
          "trades": 396,
          "taker_buy_base": 337966.5,
          "taker_buy_quote": 13888.76788
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.0411,
          "high": 0.0414,
          "low": 0.0409,
          "close": 0.0411,
          "volume": 555226.3,
          "close_time": 1762693199999,
          "quote_volume": 22840.38973,
          "trades": 347,
          "taker_buy_base": 238805.4,
          "taker_buy_quote": 9828.37125
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.041,
          "high": 0.0414,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 559900.6,
          "close_time": 1762696799999,
          "quote_volume": 23015.28084,
          "trades": 482,
          "taker_buy_base": 225225.4,
          "taker_buy_quote": 9270.64564
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.0412,
          "high": 0.0421,
          "low": 0.0409,
          "close": 0.0415,
          "volume": 1862836.5,
          "close_time": 1762700399999,
          "quote_volume": 77453.97615,
          "trades": 1167,
          "taker_buy_base": 962057.1,
          "taker_buy_quote": 39942.85236
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.0415,
          "high": 0.0424,
          "low": 0.0415,
          "close": 0.0421,
          "volume": 470469.9,
          "close_time": 1762703999999,
          "quote_volume": 19767.20343,
          "trades": 378,
          "taker_buy_base": 295533.6,
          "taker_buy_quote": 12413.90025
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0422,
          "high": 0.0427,
          "low": 0.042,
          "close": 0.0426,
          "volume": 913032.1,
          "close_time": 1762707599999,
          "quote_volume": 38698.68333,
          "trades": 544,
          "taker_buy_base": 662818.9,
          "taker_buy_quote": 28106.99742
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.0427,
          "high": 0.0427,
          "low": 0.0419,
          "close": 0.0421,
          "volume": 1309889.1,
          "close_time": 1762711199999,
          "quote_volume": 55313.08981,
          "trades": 484,
          "taker_buy_base": 513615.8,
          "taker_buy_quote": 21656.35594
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.0422,
          "high": 0.0427,
          "low": 0.0418,
          "close": 0.0427,
          "volume": 259172.6,
          "close_time": 1762714799999,
          "quote_volume": 10903.64002,
          "trades": 193,
          "taker_buy_base": 154291.9,
          "taker_buy_quote": 6486.57442
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.0426,
          "high": 0.0431,
          "low": 0.0425,
          "close": 0.0431,
          "volume": 730552.8,
          "close_time": 1762718399999,
          "quote_volume": 31246.14476,
          "trades": 329,
          "taker_buy_base": 335307.2,
          "taker_buy_quote": 14341.27755
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.0426,
          "close": 0.0427,
          "volume": 437003.8,
          "close_time": 1762721999999,
          "quote_volume": 18749.33436,
          "trades": 357,
          "taker_buy_base": 215367.6,
          "taker_buy_quote": 9250.70341
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.0428,
          "high": 0.0435,
          "low": 0.0425,
          "close": 0.0428,
          "volume": 2011497.0,
          "close_time": 1762725599999,
          "quote_volume": 86386.16487,
          "trades": 949,
          "taker_buy_base": 885815.8,
          "taker_buy_quote": 38032.48645
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.0428,
          "high": 0.0428,
          "low": 0.0422,
          "close": 0.0427,
          "volume": 320092.2,
          "close_time": 1762729199999,
          "quote_volume": 13630.57912,
          "trades": 250,
          "taker_buy_base": 154710.4,
          "taker_buy_quote": 6588.40139
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.0427,
          "high": 0.0429,
          "low": 0.0422,
          "close": 0.0424,
          "volume": 280369.8,
          "close_time": 1762732799999,
          "quote_volume": 11923.15343,
          "trades": 279,
          "taker_buy_base": 199704.9,
          "taker_buy_quote": 8492.16799
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0424,
          "high": 0.0433,
          "low": 0.042,
          "close": 0.0431,
          "volume": 846725.1,
          "close_time": 1762736399999,
          "quote_volume": 36222.83908,
          "trades": 492,
          "taker_buy_base": 412256.4,
          "taker_buy_quote": 17684.77325
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.0426,
          "close": 0.0427,
          "volume": 934439.9,
          "close_time": 1762739999999,
          "quote_volume": 39971.72591,
          "trades": 550,
          "taker_buy_base": 373150.5,
          "taker_buy_quote": 15958.97557
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.0426,
          "high": 0.0429,
          "low": 0.0425,
          "close": 0.0427,
          "volume": 491766.5,
          "close_time": 1762743599999,
          "quote_volume": 20979.85455,
          "trades": 294,
          "taker_buy_base": 229155.4,
          "taker_buy_quote": 9771.90321
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.0428,
          "high": 0.0434,
          "low": 0.0428,
          "close": 0.043,
          "volume": 710455.5,
          "close_time": 1762747199999,
          "quote_volume": 30559.47705,
          "trades": 391,
          "taker_buy_base": 373992.0,
          "taker_buy_quote": 16078.46472
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.043,
          "high": 0.0432,
          "low": 0.0427,
          "close": 0.0431,
          "volume": 271948.0,
          "close_time": 1762750799999,
          "quote_volume": 11683.09873,
          "trades": 243,
          "taker_buy_base": 155719.8,
          "taker_buy_quote": 6696.77578
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.0431,
          "high": 0.0436,
          "low": 0.0428,
          "close": 0.0432,
          "volume": 684325.9,
          "close_time": 1762754399999,
          "quote_volume": 29575.40033,
          "trades": 461,
          "taker_buy_base": 301565.5,
          "taker_buy_quote": 13006.29259
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.0432,
          "high": 0.0432,
          "low": 0.0428,
          "close": 0.043,
          "volume": 407733.3,
          "close_time": 1762757999999,
          "quote_volume": 17543.61662,
          "trades": 198,
          "taker_buy_base": 219727.6,
          "taker_buy_quote": 9458.11186
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.043,
          "high": 0.0431,
          "low": 0.0426,
          "close": 0.0428,
          "volume": 561604.8,
          "close_time": 1762761599999,
          "quote_volume": 24060.64204,
          "trades": 314,
          "taker_buy_base": 234215.2,
          "taker_buy_quote": 10035.55596
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.0428,
          "high": 0.0428,
          "low": 0.042,
          "close": 0.0423,
          "volume": 1034449.7,
          "close_time": 1762765199999,
          "quote_volume": 43881.06331,
          "trades": 374,
          "taker_buy_base": 412523.5,
          "taker_buy_quote": 17536.05139
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.0423,
          "high": 0.0438,
          "low": 0.0422,
          "close": 0.0436,
          "volume": 1374677.6,
          "close_time": 1762768799999,
          "quote_volume": 58983.29225,
          "trades": 540,
          "taker_buy_base": 625301.7,
          "taker_buy_quote": 26907.38292
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.0436,
          "high": 0.0436,
          "low": 0.0428,
          "close": 0.0431,
          "volume": 894257.0,
          "close_time": 1762772399999,
          "quote_volume": 38523.66243,
          "trades": 539,
          "taker_buy_base": 638914.6,
          "taker_buy_quote": 27497.26413
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.0431,
          "high": 0.0437,
          "low": 0.043,
          "close": 0.0434,
          "volume": 972061.6,
          "close_time": 1762775999999,
          "quote_volume": 42189.66116,
          "trades": 608,
          "taker_buy_base": 574772.2,
          "taker_buy_quote": 24955.87188
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.0434,
          "high": 0.0435,
          "low": 0.0429,
          "close": 0.043,
          "volume": 476750.8,
          "close_time": 1762779599999,
          "quote_volume": 20547.30318,
          "trades": 322,
          "taker_buy_base": 122081.4,
          "taker_buy_quote": 5266.90919
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.0429,
          "high": 0.0434,
          "low": 0.0429,
          "close": 0.0432,
          "volume": 565035.1,
          "close_time": 1762783199999,
          "quote_volume": 24439.63656,
          "trades": 311,
          "taker_buy_base": 312250.3,
          "taker_buy_quote": 13513.45408
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.0432,
          "high": 0.0432,
          "low": 0.0413,
          "close": 0.0417,
          "volume": 1941417.0,
          "close_time": 1762786799999,
          "quote_volume": 81748.82438,
          "trades": 1290,
          "taker_buy_base": 735037.3,
          "taker_buy_quote": 30991.3629
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.0417,
          "high": 0.0425,
          "low": 0.0416,
          "close": 0.0419,
          "volume": 1333963.9,
          "close_time": 1762790399999,
          "quote_volume": 56074.97095,
          "trades": 824,
          "taker_buy_base": 839046.5,
          "taker_buy_quote": 35242.67711
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.0419,
          "high": 0.0423,
          "low": 0.041,
          "close": 0.0414,
          "volume": 1090605.4,
          "close_time": 1762793999999,
          "quote_volume": 45597.57905,
          "trades": 655,
          "taker_buy_base": 366196.1,
          "taker_buy_quote": 15296.26479
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.0414,
          "high": 0.042,
          "low": 0.0413,
          "close": 0.0418,
          "volume": 794853.9,
          "close_time": 1762797599999,
          "quote_volume": 33135.51586,
          "trades": 582,
          "taker_buy_base": 441710.3,
          "taker_buy_quote": 18429.4189
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.0419,
          "high": 0.0423,
          "low": 0.0417,
          "close": 0.0418,
          "volume": 1161288.2,
          "close_time": 1762801199999,
          "quote_volume": 48663.41225,
          "trades": 600,
          "taker_buy_base": 554353.8,
          "taker_buy_quote": 23244.44503
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.0418,
          "high": 0.0427,
          "low": 0.0418,
          "close": 0.0424,
          "volume": 430910.0,
          "close_time": 1762804799999,
          "quote_volume": 18202.47425,
          "trades": 359,
          "taker_buy_base": 194712.9,
          "taker_buy_quote": 8221.95558
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0424,
          "high": 0.0427,
          "low": 0.0423,
          "close": 0.0425,
          "volume": 541611.1,
          "close_time": 1762808399999,
          "quote_volume": 23023.6523,
          "trades": 364,
          "taker_buy_base": 265617.0,
          "taker_buy_quote": 11301.76775
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.0425,
          "high": 0.0425,
          "low": 0.042,
          "close": 0.0424,
          "volume": 600261.4,
          "close_time": 1762811999999,
          "quote_volume": 25321.79969,
          "trades": 354,
          "taker_buy_base": 355932.5,
          "taker_buy_quote": 15011.7359
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.0424,
          "high": 0.0438,
          "low": 0.0422,
          "close": 0.0436,
          "volume": 759102.8,
          "close_time": 1762815599999,
          "quote_volume": 32509.26513,
          "trades": 829,
          "taker_buy_base": 314941.7,
          "taker_buy_quote": 13497.50334
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.0435,
          "high": 0.0436,
          "low": 0.0427,
          "close": 0.0429,
          "volume": 488583.1,
          "close_time": 1762819199999,
          "quote_volume": 21059.40822,
          "trades": 343,
          "taker_buy_base": 290718.3,
          "taker_buy_quote": 12531.22356
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0429,
          "high": 0.043,
          "low": 0.0421,
          "close": 0.0426,
          "volume": 1160508.2,
          "close_time": 1762822799999,
          "quote_volume": 49342.15463,
          "trades": 853,
          "taker_buy_base": 535313.6,
          "taker_buy_quote": 22742.68172
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.0426,
          "high": 0.044,
          "low": 0.0425,
          "close": 0.0427,
          "volume": 1618140.8,
          "close_time": 1762826399999,
          "quote_volume": 69816.28316,
          "trades": 885,
          "taker_buy_base": 970565.5,
          "taker_buy_quote": 41888.03032
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.0427,
          "high": 0.0441,
          "low": 0.0424,
          "close": 0.0436,
          "volume": 1113456.3,
          "close_time": 1762829999999,
          "quote_volume": 48094.74572,
          "trades": 555,
          "taker_buy_base": 622101.6,
          "taker_buy_quote": 26941.53149
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.0436,
          "high": 0.0439,
          "low": 0.0434,
          "close": 0.0435,
          "volume": 513579.4,
          "close_time": 1762833599999,
          "quote_volume": 22414.58017,
          "trades": 368,
          "taker_buy_base": 327381.7,
          "taker_buy_quote": 14292.73141
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.0435,
          "high": 0.0437,
          "low": 0.0427,
          "close": 0.0428,
          "volume": 400184.9,
          "close_time": 1762837199999,
          "quote_volume": 17240.1493,
          "trades": 332,
          "taker_buy_base": 176767.4,
          "taker_buy_quote": 7613.14604
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.0427,
          "high": 0.0427,
          "low": 0.0417,
          "close": 0.0418,
          "volume": 1532557.2,
          "close_time": 1762840799999,
          "quote_volume": 64606.87712,
          "trades": 719,
          "taker_buy_base": 671707.6,
          "taker_buy_quote": 28301.90705
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.0418,
          "high": 0.0421,
          "low": 0.0415,
          "close": 0.0418,
          "volume": 910916.5,
          "close_time": 1762844399999,
          "quote_volume": 38080.38037,
          "trades": 388,
          "taker_buy_base": 348494.7,
          "taker_buy_quote": 14575.1488
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0406,
          "close": 0.0408,
          "volume": 1413694.3,
          "close_time": 1762847999999,
          "quote_volume": 58025.07567,
          "trades": 548,
          "taker_buy_base": 858417.0,
          "taker_buy_quote": 35213.88012
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0407,
          "high": 0.0411,
          "low": 0.0406,
          "close": 0.041,
          "volume": 1352008.8,
          "close_time": 1762851599999,
          "quote_volume": 55249.44414,
          "trades": 562,
          "taker_buy_base": 576887.6,
          "taker_buy_quote": 23577.44363
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.0411,
          "high": 0.0415,
          "low": 0.0408,
          "close": 0.0409,
          "volume": 986177.9,
          "close_time": 1762855199999,
          "quote_volume": 40593.0784,
          "trades": 495,
          "taker_buy_base": 526563.5,
          "taker_buy_quote": 21733.36973
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.0409,
          "high": 0.0411,
          "low": 0.0408,
          "close": 0.0411,
          "volume": 718102.8,
          "close_time": 1762858799999,
          "quote_volume": 29417.30634,
          "trades": 411,
          "taker_buy_base": 286143.7,
          "taker_buy_quote": 11731.83329
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.0411,
          "high": 0.0418,
          "low": 0.0411,
          "close": 0.0414,
          "volume": 1039768.4,
          "close_time": 1762862399999,
          "quote_volume": 43172.40711,
          "trades": 454,
          "taker_buy_base": 662299.9,
          "taker_buy_quote": 27496.9465
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0414,
          "high": 0.0418,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 1708545.9,
          "close_time": 1762865999999,
          "quote_volume": 70757.04419,
          "trades": 617,
          "taker_buy_base": 852683.0,
          "taker_buy_quote": 35310.20969
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.0413,
          "high": 0.0418,
          "low": 0.0412,
          "close": 0.0413,
          "volume": 818027.9,
          "close_time": 1762869599999,
          "quote_volume": 34039.51828,
          "trades": 408,
          "taker_buy_base": 413472.3,
          "taker_buy_quote": 17223.45985
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.0414,
          "high": 0.0422,
          "low": 0.041,
          "close": 0.0421,
          "volume": 1014817.2,
          "close_time": 1762873199999,
          "quote_volume": 42013.61358,
          "trades": 529,
          "taker_buy_base": 530233.8,
          "taker_buy_quote": 21941.52903
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.042,
          "high": 0.0421,
          "low": 0.0412,
          "close": 0.0415,
          "volume": 1425045.3,
          "close_time": 1762876799999,
          "quote_volume": 59479.8172,
          "trades": 616,
          "taker_buy_base": 739766.7,
          "taker_buy_quote": 30872.78567
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.0415,
          "high": 0.0423,
          "low": 0.0414,
          "close": 0.0417,
          "volume": 1007335.1,
          "close_time": 1762880399999,
          "quote_volume": 42123.36961,
          "trades": 469,
          "taker_buy_base": 457251.7,
          "taker_buy_quote": 19107.59478
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.0417,
          "high": 0.0421,
          "low": 0.0414,
          "close": 0.0418,
          "volume": 799169.4,
          "close_time": 1762883999999,
          "quote_volume": 33344.03824,
          "trades": 435,
          "taker_buy_base": 352619.8,
          "taker_buy_quote": 14712.35195
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.0418,
          "high": 0.0419,
          "low": 0.0412,
          "close": 0.0413,
          "volume": 904334.1,
          "close_time": 1762887599999,
          "quote_volume": 37507.51089,
          "trades": 496,
          "taker_buy_base": 453122.6,
          "taker_buy_quote": 18809.43921
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0406,
          "close": 0.0406,
          "volume": 663330.2,
          "close_time": 1762891199999,
          "quote_volume": 27157.09106,
          "trades": 345,
          "taker_buy_base": 312817.7,
          "taker_buy_quote": 12806.74937
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0399,
          "close": 0.04,
          "volume": 790695.0,
          "close_time": 1762894799999,
          "quote_volume": 31900.36639,
          "trades": 350,
          "taker_buy_base": 284607.8,
          "taker_buy_quote": 11506.39633
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.0401,
          "high": 0.0404,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 1854256.9,
          "close_time": 1762898399999,
          "quote_volume": 74384.34989,
          "trades": 574,
          "taker_buy_base": 862566.8,
          "taker_buy_quote": 34644.6515
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.04,
          "high": 0.0407,
          "low": 0.0399,
          "close": 0.0406,
          "volume": 757708.0,
          "close_time": 1762901999999,
          "quote_volume": 30438.23142,
          "trades": 234,
          "taker_buy_base": 362232.5,
          "taker_buy_quote": 14562.11616
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.0406,
          "high": 0.0406,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 153861.5,
          "close_time": 1762905599999,
          "quote_volume": 6179.0014,
          "trades": 137,
          "taker_buy_base": 83176.9,
          "taker_buy_quote": 3339.18502
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.04,
          "high": 0.0402,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 602633.2,
          "close_time": 1762909199999,
          "quote_volume": 24044.30936,
          "trades": 360,
          "taker_buy_base": 358014.1,
          "taker_buy_quote": 14286.38186
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.0397,
          "high": 0.0406,
          "low": 0.0396,
          "close": 0.0404,
          "volume": 814264.2,
          "close_time": 1762912799999,
          "quote_volume": 32767.86499,
          "trades": 524,
          "taker_buy_base": 517812.5,
          "taker_buy_quote": 20831.58971
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.0403,
          "high": 0.0407,
          "low": 0.0399,
          "close": 0.0403,
          "volume": 1222552.9,
          "close_time": 1762916399999,
          "quote_volume": 49256.53616,
          "trades": 356,
          "taker_buy_base": 776312.2,
          "taker_buy_quote": 31259.08489
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.0403,
          "high": 0.0407,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 250618.1,
          "close_time": 1762919999999,
          "quote_volume": 10140.07212,
          "trades": 176,
          "taker_buy_base": 140003.1,
          "taker_buy_quote": 5669.15381
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0406,
          "high": 0.0408,
          "low": 0.0404,
          "close": 0.0408,
          "volume": 218334.9,
          "close_time": 1762923599999,
          "quote_volume": 8847.5659,
          "trades": 148,
          "taker_buy_base": 93843.5,
          "taker_buy_quote": 3804.32939
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0406,
          "close": 0.0407,
          "volume": 526816.1,
          "close_time": 1762927199999,
          "quote_volume": 21483.07962,
          "trades": 251,
          "taker_buy_base": 187078.2,
          "taker_buy_quote": 7630.44358
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.0407,
          "high": 0.0411,
          "low": 0.0406,
          "close": 0.0408,
          "volume": 360139.5,
          "close_time": 1762930799999,
          "quote_volume": 14745.13493,
          "trades": 163,
          "taker_buy_base": 181518.7,
          "taker_buy_quote": 7433.61924
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0403,
          "volume": 373904.3,
          "close_time": 1762934399999,
          "quote_volume": 15216.08944,
          "trades": 203,
          "taker_buy_base": 137088.5,
          "taker_buy_quote": 5585.25669
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.0403,
          "high": 0.0413,
          "low": 0.0403,
          "close": 0.0413,
          "volume": 560926.4,
          "close_time": 1762937999999,
          "quote_volume": 22916.81244,
          "trades": 314,
          "taker_buy_base": 282602.9,
          "taker_buy_quote": 11549.83102
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.0412,
          "high": 0.0416,
          "low": 0.0411,
          "close": 0.0414,
          "volume": 277096.5,
          "close_time": 1762941599999,
          "quote_volume": 11449.62478,
          "trades": 198,
          "taker_buy_base": 101560.4,
          "taker_buy_quote": 4199.62867
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.0414,
          "high": 0.0418,
          "low": 0.0414,
          "close": 0.0416,
          "volume": 625490.6,
          "close_time": 1762945199999,
          "quote_volume": 26020.86212,
          "trades": 382,
          "taker_buy_base": 357399.8,
          "taker_buy_quote": 14872.75268
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.0416,
          "high": 0.0418,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 1224427.3,
          "close_time": 1762948799999,
          "quote_volume": 50767.91705,
          "trades": 599,
          "taker_buy_base": 482011.7,
          "taker_buy_quote": 20014.39822
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0413,
          "high": 0.0416,
          "low": 0.0411,
          "close": 0.0413,
          "volume": 473387.0,
          "close_time": 1762952399999,
          "quote_volume": 19573.52168,
          "trades": 188,
          "taker_buy_base": 245598.6,
          "taker_buy_quote": 10166.95315
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.0413,
          "high": 0.0417,
          "low": 0.0411,
          "close": 0.0416,
          "volume": 1187995.0,
          "close_time": 1762955999999,
          "quote_volume": 49081.71396,
          "trades": 469,
          "taker_buy_base": 484776.7,
          "taker_buy_quote": 20030.67809
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0403,
          "close": 0.0407,
          "volume": 1065286.6,
          "close_time": 1762959599999,
          "quote_volume": 43699.26057,
          "trades": 709,
          "taker_buy_base": 351740.8,
          "taker_buy_quote": 14448.17761
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.0407,
          "high": 0.041,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 1484950.8,
          "close_time": 1762963199999,
          "quote_volume": 59941.01219,
          "trades": 767,
          "taker_buy_base": 734868.9,
          "taker_buy_quote": 29700.67307
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 1060442.1,
          "close_time": 1762966799999,
          "quote_volume": 41512.56829,
          "trades": 566,
          "taker_buy_base": 589694.9,
          "taker_buy_quote": 23095.01317
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.0388,
          "high": 0.0392,
          "low": 0.0382,
          "close": 0.0389,
          "volume": 1049332.3,
          "close_time": 1762970399999,
          "quote_volume": 40558.10896,
          "trades": 699,
          "taker_buy_base": 644105.8,
          "taker_buy_quote": 24895.82475
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.0389,
          "high": 0.0392,
          "low": 0.0387,
          "close": 0.0387,
          "volume": 1016193.1,
          "close_time": 1762973999999,
          "quote_volume": 39599.3292,
          "trades": 473,
          "taker_buy_base": 428023.7,
          "taker_buy_quote": 16701.53765
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.0386,
          "high": 0.0388,
          "low": 0.0381,
          "close": 0.0386,
          "volume": 897329.6,
          "close_time": 1762977599999,
          "quote_volume": 34517.34984,
          "trades": 395,
          "taker_buy_base": 534376.2,
          "taker_buy_quote": 20552.10266
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0385,
          "high": 0.0395,
          "low": 0.0385,
          "close": 0.0392,
          "volume": 700977.1,
          "close_time": 1762981199999,
          "quote_volume": 27395.70672,
          "trades": 387,
          "taker_buy_base": 325433.7,
          "taker_buy_quote": 12697.89602
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.0392,
          "high": 0.0393,
          "low": 0.0391,
          "close": 0.0392,
          "volume": 444224.3,
          "close_time": 1762984799999,
          "quote_volume": 17394.00285,
          "trades": 201,
          "taker_buy_base": 159575.0,
          "taker_buy_quote": 6251.24425
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0389,
          "close": 0.0391,
          "volume": 217758.3,
          "close_time": 1762988399999,
          "quote_volume": 8514.75273,
          "trades": 140,
          "taker_buy_base": 138738.4,
          "taker_buy_quote": 5425.92999
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0388,
          "close": 0.0388,
          "volume": 274013.7,
          "close_time": 1762991999999,
          "quote_volume": 10676.08784,
          "trades": 143,
          "taker_buy_base": 98415.4,
          "taker_buy_quote": 3834.80477
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0388,
          "high": 0.0394,
          "low": 0.0388,
          "close": 0.039,
          "volume": 501948.2,
          "close_time": 1762995599999,
          "quote_volume": 19604.311,
          "trades": 289,
          "taker_buy_base": 211741.5,
          "taker_buy_quote": 8281.22751
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.039,
          "high": 0.0398,
          "low": 0.039,
          "close": 0.0394,
          "volume": 962597.1,
          "close_time": 1762999199999,
          "quote_volume": 37985.05877,
          "trades": 337,
          "taker_buy_base": 678386.3,
          "taker_buy_quote": 26755.09103
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.0393,
          "high": 0.0395,
          "low": 0.0393,
          "close": 0.0393,
          "volume": 184347.8,
          "close_time": 1763002799999,
          "quote_volume": 7261.50873,
          "trades": 96,
          "taker_buy_base": 60693.7,
          "taker_buy_quote": 2390.94319
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.0392,
          "high": 0.0401,
          "low": 0.0386,
          "close": 0.0397,
          "volume": 643822.9,
          "close_time": 1763006399999,
          "quote_volume": 25417.9735,
          "trades": 267,
          "taker_buy_base": 348680.5,
          "taker_buy_quote": 13783.27306
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0397,
          "high": 0.0401,
          "low": 0.0394,
          "close": 0.0399,
          "volume": 1024309.9,
          "close_time": 1763009999999,
          "quote_volume": 40734.4869,
          "trades": 320,
          "taker_buy_base": 499106.3,
          "taker_buy_quote": 19833.04256
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.0397,
          "high": 0.0402,
          "low": 0.0394,
          "close": 0.0402,
          "volume": 399744.7,
          "close_time": 1763013599999,
          "quote_volume": 15905.50839,
          "trades": 208,
          "taker_buy_base": 221227.3,
          "taker_buy_quote": 8801.10446
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.04,
          "close": 0.0401,
          "volume": 318183.4,
          "close_time": 1763017199999,
          "quote_volume": 12811.25855,
          "trades": 158,
          "taker_buy_base": 151934.1,
          "taker_buy_quote": 6119.62955
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.0401,
          "high": 0.0402,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 357539.2,
          "close_time": 1763020799999,
          "quote_volume": 14278.28233,
          "trades": 190,
          "taker_buy_base": 181333.6,
          "taker_buy_quote": 7227.50208
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0397,
          "high": 0.0402,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 457167.6,
          "close_time": 1763024399999,
          "quote_volume": 18246.07076,
          "trades": 254,
          "taker_buy_base": 126380.5,
          "taker_buy_quote": 5048.01321
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0392,
          "close": 0.0392,
          "volume": 503729.2,
          "close_time": 1763027999999,
          "quote_volume": 19870.44801,
          "trades": 401,
          "taker_buy_base": 192523.6,
          "taker_buy_quote": 7607.48654
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.0393,
          "high": 0.0398,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 418233.3,
          "close_time": 1763031599999,
          "quote_volume": 16457.90054,
          "trades": 216,
          "taker_buy_base": 193383.1,
          "taker_buy_quote": 7605.99344
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 377242.2,
          "close_time": 1763035199999,
          "quote_volume": 14846.91491,
          "trades": 266,
          "taker_buy_base": 165609.2,
          "taker_buy_quote": 6522.3695
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0393,
          "high": 0.0396,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 538607.7,
          "close_time": 1763038799999,
          "quote_volume": 21159.63419,
          "trades": 308,
          "taker_buy_base": 182394.8,
          "taker_buy_quote": 7166.05011
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.0393,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.039,
          "volume": 1274534.7,
          "close_time": 1763042399999,
          "quote_volume": 49816.22844,
          "trades": 712,
          "taker_buy_base": 611393.9,
          "taker_buy_quote": 23896.12579
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.039,
          "high": 0.0398,
          "low": 0.0385,
          "close": 0.0395,
          "volume": 1714272.6,
          "close_time": 1763045999999,
          "quote_volume": 67047.07504,
          "trades": 1006,
          "taker_buy_base": 935577.5,
          "taker_buy_quote": 36670.18664
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 1377280.1,
          "close_time": 1763049599999,
          "quote_volume": 53680.74608,
          "trades": 562,
          "taker_buy_base": 424501.3,
          "taker_buy_quote": 16580.6759
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 1490160.4,
          "close_time": 1763053199999,
          "quote_volume": 56866.50221,
          "trades": 865,
          "taker_buy_base": 546012.7,
          "taker_buy_quote": 20880.98218
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.0377,
          "high": 0.0379,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 2720221.3,
          "close_time": 1763056799999,
          "quote_volume": 101966.84791,
          "trades": 676,
          "taker_buy_base": 1459892.4,
          "taker_buy_quote": 54772.50138
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.037,
          "high": 0.037,
          "low": 0.036,
          "close": 0.0365,
          "volume": 2343531.7,
          "close_time": 1763060399999,
          "quote_volume": 85437.68324,
          "trades": 786,
          "taker_buy_base": 994189.3,
          "taker_buy_quote": 36245.58266
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.0364,
          "high": 0.0367,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 1403641.8,
          "close_time": 1763063999999,
          "quote_volume": 50624.11622,
          "trades": 520,
          "taker_buy_base": 669241.5,
          "taker_buy_quote": 24223.99663
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0357,
          "high": 0.0361,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 715347.4,
          "close_time": 1763067599999,
          "quote_volume": 25506.40244,
          "trades": 474,
          "taker_buy_base": 424761.6,
          "taker_buy_quote": 15146.84613
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0353,
          "close": 0.0357,
          "volume": 564310.8,
          "close_time": 1763071199999,
          "quote_volume": 20116.01356,
          "trades": 291,
          "taker_buy_base": 324524.1,
          "taker_buy_quote": 11565.98381
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.0356,
          "high": 0.0369,
          "low": 0.0356,
          "close": 0.0366,
          "volume": 2347756.8,
          "close_time": 1763074799999,
          "quote_volume": 85449.3502,
          "trades": 1241,
          "taker_buy_base": 1898717.4,
          "taker_buy_quote": 69022.86218
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.0366,
          "high": 0.037,
          "low": 0.0364,
          "close": 0.0366,
          "volume": 1142839.7,
          "close_time": 1763078399999,
          "quote_volume": 42031.11401,
          "trades": 617,
          "taker_buy_base": 423697.7,
          "taker_buy_quote": 15598.84116
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0367,
          "high": 0.037,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 1501164.6,
          "close_time": 1763081999999,
          "quote_volume": 54865.94884,
          "trades": 758,
          "taker_buy_base": 475135.8,
          "taker_buy_quote": 17431.12611
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.0361,
          "high": 0.0366,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 1196855.3,
          "close_time": 1763085599999,
          "quote_volume": 43374.55294,
          "trades": 589,
          "taker_buy_base": 507815.4,
          "taker_buy_quote": 18415.1436
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.0362,
          "high": 0.0366,
          "low": 0.0362,
          "close": 0.0364,
          "volume": 801559.1,
          "close_time": 1763089199999,
          "quote_volume": 29243.81265,
          "trades": 231,
          "taker_buy_base": 522026.8,
          "taker_buy_quote": 19041.74803
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.0364,
          "high": 0.0365,
          "low": 0.0359,
          "close": 0.0362,
          "volume": 946177.3,
          "close_time": 1763092799999,
          "quote_volume": 34264.89134,
          "trades": 477,
          "taker_buy_base": 376958.0,
          "taker_buy_quote": 13630.30448
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0361,
          "high": 0.0363,
          "low": 0.0344,
          "close": 0.0355,
          "volume": 3136306.1,
          "close_time": 1763096399999,
          "quote_volume": 110721.49527,
          "trades": 1520,
          "taker_buy_base": 1232611.2,
          "taker_buy_quote": 43462.09594
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.0355,
          "high": 0.0362,
          "low": 0.0354,
          "close": 0.036,
          "volume": 1113848.2,
          "close_time": 1763099999999,
          "quote_volume": 40000.7664,
          "trades": 653,
          "taker_buy_base": 654350.6,
          "taker_buy_quote": 23509.25118
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.036,
          "high": 0.0366,
          "low": 0.0354,
          "close": 0.0366,
          "volume": 691469.2,
          "close_time": 1763103599999,
          "quote_volume": 24757.33476,
          "trades": 410,
          "taker_buy_base": 315652.7,
          "taker_buy_quote": 11316.886
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.0366,
          "high": 0.0366,
          "low": 0.0361,
          "close": 0.0362,
          "volume": 1445294.7,
          "close_time": 1763107199999,
          "quote_volume": 52499.64126,
          "trades": 505,
          "taker_buy_base": 403342.3,
          "taker_buy_quote": 14659.9132
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0361,
          "high": 0.0363,
          "low": 0.0358,
          "close": 0.0361,
          "volume": 1712785.2,
          "close_time": 1763110799999,
          "quote_volume": 61682.57485,
          "trades": 290,
          "taker_buy_base": 835162.2,
          "taker_buy_quote": 30086.27401
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.036,
          "high": 0.0364,
          "low": 0.0354,
          "close": 0.0355,
          "volume": 971227.5,
          "close_time": 1763114399999,
          "quote_volume": 34841.38685,
          "trades": 321,
          "taker_buy_base": 387365.0,
          "taker_buy_quote": 13898.10989
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.0355,
          "high": 0.0361,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 349851.9,
          "close_time": 1763117999999,
          "quote_volume": 12514.89151,
          "trades": 168,
          "taker_buy_base": 210374.0,
          "taker_buy_quote": 7537.15484
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.0356,
          "high": 0.0357,
          "low": 0.0351,
          "close": 0.0354,
          "volume": 737413.5,
          "close_time": 1763121599999,
          "quote_volume": 26093.51771,
          "trades": 266,
          "taker_buy_base": 288995.0,
          "taker_buy_quote": 10231.67755
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0353,
          "high": 0.0355,
          "low": 0.0345,
          "close": 0.0354,
          "volume": 1615442.3,
          "close_time": 1763125199999,
          "quote_volume": 56438.18691,
          "trades": 670,
          "taker_buy_base": 701882.9,
          "taker_buy_quote": 24594.81042
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.0354,
          "high": 0.0356,
          "low": 0.0348,
          "close": 0.0352,
          "volume": 1261401.6,
          "close_time": 1763128799999,
          "quote_volume": 44379.43604,
          "trades": 644,
          "taker_buy_base": 559768.1,
          "taker_buy_quote": 19710.90093
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.0352,
          "high": 0.036,
          "low": 0.0348,
          "close": 0.0358,
          "volume": 1582974.0,
          "close_time": 1763132399999,
          "quote_volume": 56248.4174,
          "trades": 876,
          "taker_buy_base": 957342.0,
          "taker_buy_quote": 34081.69711
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.0358,
          "high": 0.0363,
          "low": 0.0352,
          "close": 0.0358,
          "volume": 2056017.7,
          "close_time": 1763135999999,
          "quote_volume": 73127.12961,
          "trades": 1449,
          "taker_buy_base": 1019638.9,
          "taker_buy_quote": 36285.18738
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0357,
          "high": 0.0363,
          "low": 0.0356,
          "close": 0.036,
          "volume": 1377809.2,
          "close_time": 1763139599999,
          "quote_volume": 49457.58184,
          "trades": 1078,
          "taker_buy_base": 829627.2,
          "taker_buy_quote": 29785.07099
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0351,
          "close": 0.0352,
          "volume": 706659.6,
          "close_time": 1763143199999,
          "quote_volume": 25180.55226,
          "trades": 499,
          "taker_buy_base": 416749.6,
          "taker_buy_quote": 14861.28043
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.0352,
          "high": 0.0358,
          "low": 0.0351,
          "close": 0.0354,
          "volume": 724453.6,
          "close_time": 1763146799999,
          "quote_volume": 25710.59015,
          "trades": 667,
          "taker_buy_base": 441288.6,
          "taker_buy_quote": 15679.87021
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.0354,
          "high": 0.0359,
          "low": 0.0352,
          "close": 0.0358,
          "volume": 776503.5,
          "close_time": 1763150399999,
          "quote_volume": 27664.83123,
          "trades": 687,
          "taker_buy_base": 472883.1,
          "taker_buy_quote": 16841.366
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0345,
          "close": 0.0349,
          "volume": 1592313.6,
          "close_time": 1763153999999,
          "quote_volume": 55898.02259,
          "trades": 975,
          "taker_buy_base": 863763.9,
          "taker_buy_quote": 30293.97816
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.0349,
          "high": 0.0353,
          "low": 0.0346,
          "close": 0.035,
          "volume": 777770.9,
          "close_time": 1763157599999,
          "quote_volume": 27217.09729,
          "trades": 598,
          "taker_buy_base": 350958.9,
          "taker_buy_quote": 12294.45138
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.0346,
          "close": 0.0347,
          "volume": 455538.0,
          "close_time": 1763161199999,
          "quote_volume": 15905.75376,
          "trades": 334,
          "taker_buy_base": 300295.7,
          "taker_buy_quote": 10484.95842
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0337,
          "close": 0.0343,
          "volume": 1206188.8,
          "close_time": 1763164799999,
          "quote_volume": 41209.50038,
          "trades": 741,
          "taker_buy_base": 553618.7,
          "taker_buy_quote": 18919.63119
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0342,
          "high": 0.0348,
          "low": 0.0342,
          "close": 0.0348,
          "volume": 452460.9,
          "close_time": 1763168399999,
          "quote_volume": 15660.40123,
          "trades": 271,
          "taker_buy_base": 260707.6,
          "taker_buy_quote": 9032.16223
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.0349,
          "high": 0.0354,
          "low": 0.0348,
          "close": 0.0353,
          "volume": 693167.6,
          "close_time": 1763171999999,
          "quote_volume": 24350.33735,
          "trades": 428,
          "taker_buy_base": 447638.3,
          "taker_buy_quote": 15721.12718
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.0351,
          "close": 0.0355,
          "volume": 241259.2,
          "close_time": 1763175599999,
          "quote_volume": 8508.3405,
          "trades": 161,
          "taker_buy_base": 107801.1,
          "taker_buy_quote": 3807.52818
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.0355,
          "high": 0.0357,
          "low": 0.0354,
          "close": 0.0355,
          "volume": 924481.9,
          "close_time": 1763179199999,
          "quote_volume": 32862.38751,
          "trades": 250,
          "taker_buy_base": 239316.3,
          "taker_buy_quote": 8517.98398
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.0355,
          "high": 0.0356,
          "low": 0.0354,
          "close": 0.0355,
          "volume": 422292.8,
          "close_time": 1763182799999,
          "quote_volume": 15019.30777,
          "trades": 211,
          "taker_buy_base": 367833.3,
          "taker_buy_quote": 13086.1812
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.0355,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0358,
          "volume": 1146647.5,
          "close_time": 1763186399999,
          "quote_volume": 40977.18901,
          "trades": 516,
          "taker_buy_base": 632731.0,
          "taker_buy_quote": 22622.02033
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.0358,
          "high": 0.0364,
          "low": 0.0358,
          "close": 0.0361,
          "volume": 1069802.0,
          "close_time": 1763189999999,
          "quote_volume": 38673.35805,
          "trades": 348,
          "taker_buy_base": 880479.5,
          "taker_buy_quote": 31831.0529
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.036,
          "high": 0.036,
          "low": 0.0357,
          "close": 0.0359,
          "volume": 349888.2,
          "close_time": 1763193599999,
          "quote_volume": 12571.47479,
          "trades": 83,
          "taker_buy_base": 194063.5,
          "taker_buy_quote": 6967.78382
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0358,
          "high": 0.0358,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 620891.6,
          "close_time": 1763197199999,
          "quote_volume": 22122.39994,
          "trades": 237,
          "taker_buy_base": 294774.1,
          "taker_buy_quote": 10511.51984
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.0353,
          "high": 0.0357,
          "low": 0.0352,
          "close": 0.0355,
          "volume": 400813.1,
          "close_time": 1763200799999,
          "quote_volume": 14255.0953,
          "trades": 136,
          "taker_buy_base": 318972.0,
          "taker_buy_quote": 11355.01428
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.0355,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0357,
          "volume": 464627.4,
          "close_time": 1763204399999,
          "quote_volume": 16515.84453,
          "trades": 144,
          "taker_buy_base": 180836.0,
          "taker_buy_quote": 6425.70191
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.0357,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0355,
          "volume": 289264.3,
          "close_time": 1763207999999,
          "quote_volume": 10287.41765,
          "trades": 129,
          "taker_buy_base": 165030.1,
          "taker_buy_quote": 5870.63182
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0356,
          "high": 0.0361,
          "low": 0.0355,
          "close": 0.0359,
          "volume": 285156.8,
          "close_time": 1763211599999,
          "quote_volume": 10218.6648,
          "trades": 196,
          "taker_buy_base": 190015.5,
          "taker_buy_quote": 6808.4535
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.0359,
          "high": 0.0363,
          "low": 0.0358,
          "close": 0.0362,
          "volume": 259966.6,
          "close_time": 1763215199999,
          "quote_volume": 9382.80684,
          "trades": 168,
          "taker_buy_base": 165604.0,
          "taker_buy_quote": 5978.64121
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.0362,
          "high": 0.0362,
          "low": 0.036,
          "close": 0.0361,
          "volume": 274388.1,
          "close_time": 1763218799999,
          "quote_volume": 9911.74549,
          "trades": 161,
          "taker_buy_base": 174198.8,
          "taker_buy_quote": 6295.56906
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.0361,
          "high": 0.0363,
          "low": 0.036,
          "close": 0.036,
          "volume": 406962.1,
          "close_time": 1763222399999,
          "quote_volume": 14670.72458,
          "trades": 205,
          "taker_buy_base": 123680.6,
          "taker_buy_quote": 4459.50241
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0361,
          "high": 0.0361,
          "low": 0.0357,
          "close": 0.0361,
          "volume": 377931.8,
          "close_time": 1763225999999,
          "quote_volume": 13562.15252,
          "trades": 307,
          "taker_buy_base": 174219.4,
          "taker_buy_quote": 6253.27443
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.0361,
          "high": 0.0364,
          "low": 0.0359,
          "close": 0.0363,
          "volume": 376695.9,
          "close_time": 1763229599999,
          "quote_volume": 13638.60656,
          "trades": 287,
          "taker_buy_base": 239532.3,
          "taker_buy_quote": 8679.49209
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 429366.5,
          "close_time": 1763233199999,
          "quote_volume": 15557.56405,
          "trades": 254,
          "taker_buy_base": 169101.8,
          "taker_buy_quote": 6136.63851
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.0362,
          "high": 0.0363,
          "low": 0.0361,
          "close": 0.0363,
          "volume": 389613.4,
          "close_time": 1763236799999,
          "quote_volume": 14128.33472,
          "trades": 231,
          "taker_buy_base": 313194.9,
          "taker_buy_quote": 11360.27758
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0358,
          "close": 0.0358,
          "volume": 271900.1,
          "close_time": 1763240399999,
          "quote_volume": 9781.10454,
          "trades": 141,
          "taker_buy_base": 93917.9,
          "taker_buy_quote": 3375.94523
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0356,
          "close": 0.0357,
          "volume": 418700.2,
          "close_time": 1763243999999,
          "quote_volume": 15024.95601,
          "trades": 187,
          "taker_buy_base": 97944.6,
          "taker_buy_quote": 3518.84378
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.0357,
          "high": 0.036,
          "low": 0.0356,
          "close": 0.036,
          "volume": 225460.8,
          "close_time": 1763247599999,
          "quote_volume": 8068.42753,
          "trades": 154,
          "taker_buy_base": 85609.8,
          "taker_buy_quote": 3065.32886
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0358,
          "close": 0.036,
          "volume": 547514.7,
          "close_time": 1763251199999,
          "quote_volume": 19717.43775,
          "trades": 336,
          "taker_buy_base": 386677.8,
          "taker_buy_quote": 13928.1675
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.036,
          "high": 0.036,
          "low": 0.0355,
          "close": 0.0359,
          "volume": 441263.8,
          "close_time": 1763254799999,
          "quote_volume": 15776.13297,
          "trades": 290,
          "taker_buy_base": 317583.7,
          "taker_buy_quote": 11356.62834
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.0358,
          "high": 0.0359,
          "low": 0.0351,
          "close": 0.0356,
          "volume": 842670.9,
          "close_time": 1763258399999,
          "quote_volume": 29931.84911,
          "trades": 423,
          "taker_buy_base": 374013.7,
          "taker_buy_quote": 13298.67607
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.0355,
          "high": 0.0362,
          "low": 0.0355,
          "close": 0.0361,
          "volume": 691063.7,
          "close_time": 1763261999999,
          "quote_volume": 24745.17954,
          "trades": 341,
          "taker_buy_base": 325704.9,
          "taker_buy_quote": 11683.56521
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.0361,
          "high": 0.0363,
          "low": 0.0359,
          "close": 0.0361,
          "volume": 211515.2,
          "close_time": 1763265599999,
          "quote_volume": 7619.54079,
          "trades": 119,
          "taker_buy_base": 91972.4,
          "taker_buy_quote": 3312.70552
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.036,
          "high": 0.036,
          "low": 0.0357,
          "close": 0.0358,
          "volume": 693271.0,
          "close_time": 1763269199999,
          "quote_volume": 24884.4386,
          "trades": 224,
          "taker_buy_base": 194594.9,
          "taker_buy_quote": 6984.47851
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.0359,
          "high": 0.0362,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 309229.3,
          "close_time": 1763272799999,
          "quote_volume": 11136.95121,
          "trades": 168,
          "taker_buy_base": 202131.6,
          "taker_buy_quote": 7283.47204
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 146091.1,
          "close_time": 1763276399999,
          "quote_volume": 5263.12158,
          "trades": 94,
          "taker_buy_base": 59342.5,
          "taker_buy_quote": 2140.84329
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.0359,
          "high": 0.0363,
          "low": 0.0358,
          "close": 0.0362,
          "volume": 188492.7,
          "close_time": 1763279999999,
          "quote_volume": 6775.82941,
          "trades": 109,
          "taker_buy_base": 131763.6,
          "taker_buy_quote": 4737.58191
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0362,
          "high": 0.0362,
          "low": 0.0359,
          "close": 0.036,
          "volume": 282591.4,
          "close_time": 1763283599999,
          "quote_volume": 10181.62883,
          "trades": 146,
          "taker_buy_base": 157737.6,
          "taker_buy_quote": 5685.81281
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.036,
          "high": 0.0365,
          "low": 0.0358,
          "close": 0.0363,
          "volume": 513985.6,
          "close_time": 1763287199999,
          "quote_volume": 18577.5808,
          "trades": 314,
          "taker_buy_base": 318094.6,
          "taker_buy_quote": 11501.12348
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 655172.2,
          "close_time": 1763290799999,
          "quote_volume": 23722.81408,
          "trades": 247,
          "taker_buy_base": 144528.2,
          "taker_buy_quote": 5231.27913
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.0361,
          "high": 0.0361,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 1214579.6,
          "close_time": 1763294399999,
          "quote_volume": 42966.05939,
          "trades": 526,
          "taker_buy_base": 740396.6,
          "taker_buy_quote": 26185.08583
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.0349,
          "close": 0.0352,
          "volume": 740649.8,
          "close_time": 1763297999999,
          "quote_volume": 26136.68827,
          "trades": 465,
          "taker_buy_base": 481866.0,
          "taker_buy_quote": 17010.5283
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.0352,
          "high": 0.0353,
          "low": 0.0348,
          "close": 0.0349,
          "volume": 955352.3,
          "close_time": 1763301599999,
          "quote_volume": 33461.52603,
          "trades": 462,
          "taker_buy_base": 358748.6,
          "taker_buy_quote": 12569.31741
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.035,
          "high": 0.0354,
          "low": 0.0349,
          "close": 0.0353,
          "volume": 258898.4,
          "close_time": 1763305199999,
          "quote_volume": 9091.99538,
          "trades": 163,
          "taker_buy_base": 186157.3,
          "taker_buy_quote": 6532.006
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.0353,
          "high": 0.0353,
          "low": 0.0342,
          "close": 0.0342,
          "volume": 1005030.1,
          "close_time": 1763308799999,
          "quote_volume": 34762.08271,
          "trades": 589,
          "taker_buy_base": 438609.4,
          "taker_buy_quote": 15143.4833
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0342,
          "high": 0.0346,
          "low": 0.0338,
          "close": 0.0339,
          "volume": 1285634.6,
          "close_time": 1763312399999,
          "quote_volume": 43932.44018,
          "trades": 714,
          "taker_buy_base": 798411.3,
          "taker_buy_quote": 27298.85541
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.034,
          "high": 0.0342,
          "low": 0.0334,
          "close": 0.034,
          "volume": 2035905.0,
          "close_time": 1763315999999,
          "quote_volume": 68818.3045,
          "trades": 939,
          "taker_buy_base": 992583.4,
          "taker_buy_quote": 33556.88939
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.0339,
          "high": 0.0346,
          "low": 0.0337,
          "close": 0.0337,
          "volume": 1073990.3,
          "close_time": 1763319599999,
          "quote_volume": 36791.68346,
          "trades": 413,
          "taker_buy_base": 810062.7,
          "taker_buy_quote": 27794.71058
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.0338,
          "high": 0.0342,
          "low": 0.0337,
          "close": 0.0339,
          "volume": 530164.2,
          "close_time": 1763323199999,
          "quote_volume": 18035.80541,
          "trades": 348,
          "taker_buy_base": 361335.3,
          "taker_buy_quote": 12281.31767
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0339,
          "high": 0.0342,
          "low": 0.0338,
          "close": 0.0338,
          "volume": 428088.4,
          "close_time": 1763326799999,
          "quote_volume": 14543.82351,
          "trades": 237,
          "taker_buy_base": 200012.7,
          "taker_buy_quote": 6809.54583
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.0338,
          "high": 0.0338,
          "low": 0.0334,
          "close": 0.0338,
          "volume": 446348.3,
          "close_time": 1763330399999,
          "quote_volume": 14999.14876,
          "trades": 309,
          "taker_buy_base": 306063.5,
          "taker_buy_quote": 10286.84278
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.0338,
          "high": 0.0344,
          "low": 0.0336,
          "close": 0.0343,
          "volume": 444607.6,
          "close_time": 1763333999999,
          "quote_volume": 15135.73999,
          "trades": 289,
          "taker_buy_base": 276733.1,
          "taker_buy_quote": 9434.84118
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0337,
          "close": 0.0344,
          "volume": 396812.6,
          "close_time": 1763337599999,
          "quote_volume": 13594.27191,
          "trades": 259,
          "taker_buy_base": 177927.7,
          "taker_buy_quote": 6099.15595
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0344,
          "high": 0.0348,
          "low": 0.0339,
          "close": 0.0346,
          "volume": 613682.2,
          "close_time": 1763341199999,
          "quote_volume": 21117.89679,
          "trades": 260,
          "taker_buy_base": 301201.0,
          "taker_buy_quote": 10421.53096
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.0343,
          "close": 0.0344,
          "volume": 266646.1,
          "close_time": 1763344799999,
          "quote_volume": 9195.22095,
          "trades": 197,
          "taker_buy_base": 159297.4,
          "taker_buy_quote": 5493.99956
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.0344,
          "high": 0.0347,
          "low": 0.0344,
          "close": 0.0346,
          "volume": 560726.5,
          "close_time": 1763348399999,
          "quote_volume": 19382.14368,
          "trades": 284,
          "taker_buy_base": 294843.3,
          "taker_buy_quote": 10197.188
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.0346,
          "high": 0.0349,
          "low": 0.0346,
          "close": 0.0349,
          "volume": 104146.9,
          "close_time": 1763351999999,
          "quote_volume": 3618.26314,
          "trades": 85,
          "taker_buy_base": 61754.0,
          "taker_buy_quote": 2144.06642
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0349,
          "high": 0.0351,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 371564.7,
          "close_time": 1763355599999,
          "quote_volume": 12973.50627,
          "trades": 117,
          "taker_buy_base": 306886.5,
          "taker_buy_quote": 10716.68047
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0348,
          "close": 0.0349,
          "volume": 211746.3,
          "close_time": 1763359199999,
          "quote_volume": 7380.99177,
          "trades": 237,
          "taker_buy_base": 60083.3,
          "taker_buy_quote": 2097.11342
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.0349,
          "high": 0.0351,
          "low": 0.0347,
          "close": 0.0351,
          "volume": 907147.7,
          "close_time": 1763362799999,
          "quote_volume": 31653.70135,
          "trades": 232,
          "taker_buy_base": 253236.6,
          "taker_buy_quote": 8852.33898
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.035,
          "high": 0.0353,
          "low": 0.035,
          "close": 0.0351,
          "volume": 313662.1,
          "close_time": 1763366399999,
          "quote_volume": 11020.96136,
          "trades": 182,
          "taker_buy_base": 117753.3,
          "taker_buy_quote": 4140.26046
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.0349,
          "close": 0.035,
          "volume": 134931.3,
          "close_time": 1763369999999,
          "quote_volume": 4735.06678,
          "trades": 79,
          "taker_buy_base": 65450.1,
          "taker_buy_quote": 2297.79327
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.035,
          "high": 0.0353,
          "low": 0.0349,
          "close": 0.0352,
          "volume": 343298.4,
          "close_time": 1763373599999,
          "quote_volume": 12074.80565,
          "trades": 115,
          "taker_buy_base": 178781.1,
          "taker_buy_quote": 6292.19579
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0351,
          "close": 0.0351,
          "volume": 254891.2,
          "close_time": 1763377199999,
          "quote_volume": 8978.59051,
          "trades": 99,
          "taker_buy_base": 122727.6,
          "taker_buy_quote": 4326.54065
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 203032.0,
          "close_time": 1763380799999,
          "quote_volume": 7161.89166,
          "trades": 73,
          "taker_buy_base": 82816.1,
          "taker_buy_quote": 2922.12633
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0352,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.035,
          "volume": 159146.5,
          "close_time": 1763384399999,
          "quote_volume": 5584.13814,
          "trades": 77,
          "taker_buy_base": 101201.0,
          "taker_buy_quote": 3551.54341
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.0336,
          "close": 0.0339,
          "volume": 806196.7,
          "close_time": 1763387999999,
          "quote_volume": 27666.31232,
          "trades": 448,
          "taker_buy_base": 368221.8,
          "taker_buy_quote": 12609.29377
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.0338,
          "high": 0.0356,
          "low": 0.0336,
          "close": 0.0347,
          "volume": 2194777.0,
          "close_time": 1763391599999,
          "quote_volume": 75989.16446,
          "trades": 882,
          "taker_buy_base": 1160096.4,
          "taker_buy_quote": 40274.62731
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.034,
          "close": 0.0341,
          "volume": 1074577.6,
          "close_time": 1763395199999,
          "quote_volume": 36922.92987,
          "trades": 531,
          "taker_buy_base": 509866.2,
          "taker_buy_quote": 17515.62014
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0341,
          "high": 0.0349,
          "low": 0.0336,
          "close": 0.0348,
          "volume": 1198777.4,
          "close_time": 1763398799999,
          "quote_volume": 41251.58989,
          "trades": 422,
          "taker_buy_base": 610204.1,
          "taker_buy_quote": 21009.37756
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0336,
          "close": 0.0337,
          "volume": 533241.4,
          "close_time": 1763402399999,
          "quote_volume": 18268.92369,
          "trades": 286,
          "taker_buy_base": 228620.0,
          "taker_buy_quote": 7841.78787
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.0337,
          "high": 0.0339,
          "low": 0.0329,
          "close": 0.0332,
          "volume": 1072081.4,
          "close_time": 1763405999999,
          "quote_volume": 35731.18964,
          "trades": 699,
          "taker_buy_base": 462030.7,
          "taker_buy_quote": 15412.97581
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.0332,
          "high": 0.0332,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 1243589.7,
          "close_time": 1763409599999,
          "quote_volume": 40881.23306,
          "trades": 675,
          "taker_buy_base": 582944.5,
          "taker_buy_quote": 19197.15797
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0327,
          "high": 0.0331,
          "low": 0.0324,
          "close": 0.0329,
          "volume": 874848.9,
          "close_time": 1763413199999,
          "quote_volume": 28691.41831,
          "trades": 487,
          "taker_buy_base": 458439.4,
          "taker_buy_quote": 15040.12024
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.0329,
          "high": 0.0332,
          "low": 0.0325,
          "close": 0.0329,
          "volume": 511209.8,
          "close_time": 1763416799999,
          "quote_volume": 16769.67195,
          "trades": 426,
          "taker_buy_base": 359512.7,
          "taker_buy_quote": 11808.83165
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.0329,
          "high": 0.0333,
          "low": 0.0328,
          "close": 0.0332,
          "volume": 439073.9,
          "close_time": 1763420399999,
          "quote_volume": 14492.25408,
          "trades": 331,
          "taker_buy_base": 297278.2,
          "taker_buy_quote": 9805.28313
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.0332,
          "high": 0.0333,
          "low": 0.0329,
          "close": 0.0333,
          "volume": 413781.4,
          "close_time": 1763423999999,
          "quote_volume": 13705.88028,
          "trades": 351,
          "taker_buy_base": 200740.3,
          "taker_buy_quote": 6651.86884
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0332,
          "high": 0.0334,
          "low": 0.0324,
          "close": 0.0334,
          "volume": 934597.1,
          "close_time": 1763427599999,
          "quote_volume": 30835.39655,
          "trades": 762,
          "taker_buy_base": 514506.4,
          "taker_buy_quote": 17014.45648
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.0333,
          "high": 0.0336,
          "low": 0.0331,
          "close": 0.0331,
          "volume": 904993.1,
          "close_time": 1763431199999,
          "quote_volume": 30203.0385,
          "trades": 722,
          "taker_buy_base": 480679.3,
          "taker_buy_quote": 16052.85854
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.0331,
          "high": 0.0339,
          "low": 0.0327,
          "close": 0.0331,
          "volume": 813795.0,
          "close_time": 1763434799999,
          "quote_volume": 27077.76202,
          "trades": 847,
          "taker_buy_base": 312349.6,
          "taker_buy_quote": 10426.21355
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.0331,
          "high": 0.0339,
          "low": 0.0327,
          "close": 0.0338,
          "volume": 792282.9,
          "close_time": 1763438399999,
          "quote_volume": 26434.95911,
          "trades": 524,
          "taker_buy_base": 525000.1,
          "taker_buy_quote": 17547.55983
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0338,
          "high": 0.0338,
          "low": 0.033,
          "close": 0.0338,
          "volume": 828790.0,
          "close_time": 1763441999999,
          "quote_volume": 27706.73929,
          "trades": 410,
          "taker_buy_base": 515863.5,
          "taker_buy_quote": 17268.614
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.0337,
          "high": 0.0339,
          "low": 0.0334,
          "close": 0.0334,
          "volume": 737402.2,
          "close_time": 1763445599999,
          "quote_volume": 24788.15602,
          "trades": 547,
          "taker_buy_base": 301599.1,
          "taker_buy_quote": 10141.88534
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.0334,
          "high": 0.0336,
          "low": 0.0332,
          "close": 0.0333,
          "volume": 664864.5,
          "close_time": 1763449199999,
          "quote_volume": 22190.90152,
          "trades": 261,
          "taker_buy_base": 442812.1,
          "taker_buy_quote": 14779.31625
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.0331,
          "high": 0.0336,
          "low": 0.033,
          "close": 0.0336,
          "volume": 821747.6,
          "close_time": 1763452799999,
          "quote_volume": 27481.87668,
          "trades": 459,
          "taker_buy_base": 425523.9,
          "taker_buy_quote": 14230.22987
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.0336,
          "high": 0.034,
          "low": 0.0334,
          "close": 0.0338,
          "volume": 596196.5,
          "close_time": 1763456399999,
          "quote_volume": 20066.57675,
          "trades": 491,
          "taker_buy_base": 371093.2,
          "taker_buy_quote": 12507.24717
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.0338,
          "high": 0.0338,
          "low": 0.0333,
          "close": 0.0337,
          "volume": 742283.3,
          "close_time": 1763459999999,
          "quote_volume": 24913.45819,
          "trades": 667,
          "taker_buy_base": 515386.0,
          "taker_buy_quote": 17300.39671
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.0336,
          "close": 0.0338,
          "volume": 205240.6,
          "close_time": 1763463599999,
          "quote_volume": 6936.1052,
          "trades": 170,
          "taker_buy_base": 80883.8,
          "taker_buy_quote": 2735.19622
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.0339,
          "high": 0.0339,
          "low": 0.0336,
          "close": 0.0337,
          "volume": 322934.9,
          "close_time": 1763467199999,
          "quote_volume": 10892.80547,
          "trades": 127,
          "taker_buy_base": 214391.9,
          "taker_buy_quote": 7236.17594
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0336,
          "high": 0.0338,
          "low": 0.0333,
          "close": 0.0336,
          "volume": 246413.7,
          "close_time": 1763470799999,
          "quote_volume": 8258.10789,
          "trades": 113,
          "taker_buy_base": 158424.7,
          "taker_buy_quote": 5305.34602
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.0336,
          "high": 0.0337,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 191999.8,
          "close_time": 1763474399999,
          "quote_volume": 6436.81128,
          "trades": 129,
          "taker_buy_base": 122671.8,
          "taker_buy_quote": 4110.41217
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.0337,
          "high": 0.0341,
          "low": 0.0333,
          "close": 0.0334,
          "volume": 793069.7,
          "close_time": 1763477999999,
          "quote_volume": 26736.01307,
          "trades": 433,
          "taker_buy_base": 409676.9,
          "taker_buy_quote": 13819.24338
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.0333,
          "high": 0.0343,
          "low": 0.0331,
          "close": 0.0341,
          "volume": 896113.6,
          "close_time": 1763481599999,
          "quote_volume": 30340.02372,
          "trades": 405,
          "taker_buy_base": 435383.0,
          "taker_buy_quote": 14744.56911
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0341,
          "high": 0.0348,
          "low": 0.0339,
          "close": 0.0345,
          "volume": 698394.2,
          "close_time": 1763485199999,
          "quote_volume": 24017.49439,
          "trades": 449,
          "taker_buy_base": 417002.0,
          "taker_buy_quote": 14357.78503
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.0345,
          "high": 0.0346,
          "low": 0.0342,
          "close": 0.0343,
          "volume": 414762.2,
          "close_time": 1763488799999,
          "quote_volume": 14276.79652,
          "trades": 207,
          "taker_buy_base": 173583.9,
          "taker_buy_quote": 5974.53031
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.0344,
          "high": 0.0347,
          "low": 0.0344,
          "close": 0.0346,
          "volume": 376433.9,
          "close_time": 1763492399999,
          "quote_volume": 13011.89508,
          "trades": 253,
          "taker_buy_base": 187717.5,
          "taker_buy_quote": 6491.73806
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.0345,
          "high": 0.0348,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 236829.7,
          "close_time": 1763495999999,
          "quote_volume": 8194.58639,
          "trades": 179,
          "taker_buy_base": 92955.7,
          "taker_buy_quote": 3215.74457
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.0344,
          "close": 0.0345,
          "volume": 311119.6,
          "close_time": 1763499599999,
          "quote_volume": 10758.31323,
          "trades": 115,
          "taker_buy_base": 196523.0,
          "taker_buy_quote": 6797.72361
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.0344,
          "high": 0.0346,
          "low": 0.034,
          "close": 0.034,
          "volume": 187533.7,
          "close_time": 1763503199999,
          "quote_volume": 6433.37246,
          "trades": 93,
          "taker_buy_base": 95950.2,
          "taker_buy_quote": 3296.47013
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.034,
          "high": 0.0346,
          "low": 0.034,
          "close": 0.0344,
          "volume": 307931.7,
          "close_time": 1763506799999,
          "quote_volume": 10566.82237,
          "trades": 237,
          "taker_buy_base": 153246.0,
          "taker_buy_quote": 5260.27128
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.0343,
          "high": 0.0344,
          "low": 0.034,
          "close": 0.0342,
          "volume": 790073.0,
          "close_time": 1763510399999,
          "quote_volume": 27015.21488,
          "trades": 605,
          "taker_buy_base": 320835.2,
          "taker_buy_quote": 10986.6705
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0341,
          "high": 0.0342,
          "low": 0.0337,
          "close": 0.0342,
          "volume": 403149.3,
          "close_time": 1763513999999,
          "quote_volume": 13703.12613,
          "trades": 208,
          "taker_buy_base": 228046.6,
          "taker_buy_quote": 7755.59689
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.0341,
          "high": 0.0344,
          "low": 0.034,
          "close": 0.0341,
          "volume": 530790.7,
          "close_time": 1763517599999,
          "quote_volume": 18097.19911,
          "trades": 298,
          "taker_buy_base": 247133.2,
          "taker_buy_quote": 8440.42011
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.0342,
          "high": 0.0344,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 263874.1,
          "close_time": 1763521199999,
          "quote_volume": 9042.09332,
          "trades": 207,
          "taker_buy_base": 160467.3,
          "taker_buy_quote": 5499.23892
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.0342,
          "high": 0.0342,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 356112.8,
          "close_time": 1763524799999,
          "quote_volume": 12064.90717,
          "trades": 369,
          "taker_buy_base": 186509.4,
          "taker_buy_quote": 6322.06776
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0337,
          "high": 0.0338,
          "low": 0.0336,
          "close": 0.0336,
          "volume": 372728.8,
          "close_time": 1763528399999,
          "quote_volume": 12551.22815,
          "trades": 134,
          "taker_buy_base": 188709.7,
          "taker_buy_quote": 6353.89909
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.0336,
          "high": 0.0336,
          "low": 0.0328,
          "close": 0.0331,
          "volume": 493715.5,
          "close_time": 1763531999999,
          "quote_volume": 16395.86614,
          "trades": 285,
          "taker_buy_base": 308892.4,
          "taker_buy_quote": 10256.95546
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.0331,
          "high": 0.0335,
          "low": 0.033,
          "close": 0.0335,
          "volume": 537864.2,
          "close_time": 1763535599999,
          "quote_volume": 17942.71654,
          "trades": 366,
          "taker_buy_base": 404715.7,
          "taker_buy_quote": 13514.0259
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.0335,
          "high": 0.0338,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 408888.4,
          "close_time": 1763539199999,
          "quote_volume": 13710.03188,
          "trades": 198,
          "taker_buy_base": 275900.4,
          "taker_buy_quote": 9251.12578
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0336,
          "high": 0.0338,
          "low": 0.0335,
          "close": 0.0337,
          "volume": 245819.6,
          "close_time": 1763542799999,
          "quote_volume": 8270.83811,
          "trades": 199,
          "taker_buy_base": 104169.4,
          "taker_buy_quote": 3509.78151
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.0336,
          "high": 0.0337,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 313815.5,
          "close_time": 1763546399999,
          "quote_volume": 10514.32504,
          "trades": 150,
          "taker_buy_base": 175681.5,
          "taker_buy_quote": 5888.69833
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.0336,
          "high": 0.0339,
          "low": 0.0335,
          "close": 0.0336,
          "volume": 156077.3,
          "close_time": 1763549999999,
          "quote_volume": 5257.62783,
          "trades": 131,
          "taker_buy_base": 70111.8,
          "taker_buy_quote": 2361.35518
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.0335,
          "high": 0.0337,
          "low": 0.0335,
          "close": 0.0336,
          "volume": 211508.1,
          "close_time": 1763553599999,
          "quote_volume": 7094.58861,
          "trades": 87,
          "taker_buy_base": 82579.6,
          "taker_buy_quote": 2772.83325
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0336,
          "high": 0.0338,
          "low": 0.0335,
          "close": 0.0337,
          "volume": 289570.3,
          "close_time": 1763557199999,
          "quote_volume": 9744.07087,
          "trades": 125,
          "taker_buy_base": 103060.0,
          "taker_buy_quote": 3466.63222
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.0337,
          "high": 0.0339,
          "low": 0.0333,
          "close": 0.0333,
          "volume": 1081689.6,
          "close_time": 1763560799999,
          "quote_volume": 36469.85086,
          "trades": 439,
          "taker_buy_base": 603099.1,
          "taker_buy_quote": 20378.91732
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.0333,
          "high": 0.0335,
          "low": 0.033,
          "close": 0.0333,
          "volume": 1500464.8,
          "close_time": 1763564399999,
          "quote_volume": 49889.80028,
          "trades": 438,
          "taker_buy_base": 766390.0,
          "taker_buy_quote": 25478.58837
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.0334,
          "high": 0.0339,
          "low": 0.0325,
          "close": 0.0325,
          "volume": 1037738.0,
          "close_time": 1763567999999,
          "quote_volume": 34373.99661,
          "trades": 615,
          "taker_buy_base": 418423.6,
          "taker_buy_quote": 13914.54722
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0325,
          "high": 0.0328,
          "low": 0.0315,
          "close": 0.0317,
          "volume": 1392071.3,
          "close_time": 1763571599999,
          "quote_volume": 44687.54205,
          "trades": 678,
          "taker_buy_base": 496666.2,
          "taker_buy_quote": 16007.47124
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.0318,
          "high": 0.0318,
          "low": 0.031,
          "close": 0.0315,
          "volume": 1377791.7,
          "close_time": 1763575199999,
          "quote_volume": 43247.29779,
          "trades": 785,
          "taker_buy_base": 763220.3,
          "taker_buy_quote": 23960.98482
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.0315,
          "high": 0.0317,
          "low": 0.0309,
          "close": 0.0312,
          "volume": 847860.7,
          "close_time": 1763578799999,
          "quote_volume": 26503.4325,
          "trades": 438,
          "taker_buy_base": 536835.1,
          "taker_buy_quote": 16787.54633
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.0311,
          "volume": 778544.3,
          "close_time": 1763582399999,
          "quote_volume": 24174.27146,
          "trades": 445,
          "taker_buy_base": 537387.6,
          "taker_buy_quote": 16706.91368
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.0311,
          "high": 0.0319,
          "low": 0.0311,
          "close": 0.0318,
          "volume": 927912.2,
          "close_time": 1763585999999,
          "quote_volume": 29183.52154,
          "trades": 361,
          "taker_buy_base": 539231.2,
          "taker_buy_quote": 16964.5699
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.0319,
          "high": 0.0329,
          "low": 0.0318,
          "close": 0.0327,
          "volume": 2661188.6,
          "close_time": 1763589599999,
          "quote_volume": 86710.96983,
          "trades": 869,
          "taker_buy_base": 1310405.5,
          "taker_buy_quote": 42616.69831
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.0328,
          "high": 0.0328,
          "low": 0.0324,
          "close": 0.0326,
          "volume": 236168.2,
          "close_time": 1763593199999,
          "quote_volume": 7691.99326,
          "trades": 162,
          "taker_buy_base": 149458.5,
          "taker_buy_quote": 4868.00494
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.0327,
          "high": 0.0331,
          "low": 0.0327,
          "close": 0.0331,
          "volume": 382014.0,
          "close_time": 1763596799999,
          "quote_volume": 12616.82764,
          "trades": 246,
          "taker_buy_base": 278540.7,
          "taker_buy_quote": 9194.52738
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0331,
          "high": 0.0332,
          "low": 0.0329,
          "close": 0.0331,
          "volume": 424771.6,
          "close_time": 1763600399999,
          "quote_volume": 14054.6005,
          "trades": 321,
          "taker_buy_base": 250955.6,
          "taker_buy_quote": 8307.58548
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.0331,
          "high": 0.0333,
          "low": 0.0329,
          "close": 0.0332,
          "volume": 393179.9,
          "close_time": 1763603999999,
          "quote_volume": 13021.52721,
          "trades": 169,
          "taker_buy_base": 195802.5,
          "taker_buy_quote": 6487.49845
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.0332,
          "high": 0.0336,
          "low": 0.0332,
          "close": 0.0335,
          "volume": 979264.8,
          "close_time": 1763607599999,
          "quote_volume": 32688.27525,
          "trades": 375,
          "taker_buy_base": 553810.2,
          "taker_buy_quote": 18497.96445
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.0335,
          "high": 0.0336,
          "low": 0.0333,
          "close": 0.0333,
          "volume": 250459.3,
          "close_time": 1763611199999,
          "quote_volume": 8367.55631,
          "trades": 174,
          "taker_buy_base": 140964.4,
          "taker_buy_quote": 4711.64812
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0334,
          "high": 0.0335,
          "low": 0.0331,
          "close": 0.0335,
          "volume": 1915459.5,
          "close_time": 1763614799999,
          "quote_volume": 63750.54203,
          "trades": 342,
          "taker_buy_base": 528619.4,
          "taker_buy_quote": 17664.59008
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.0335,
          "high": 0.0337,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 1217244.4,
          "close_time": 1763618399999,
          "quote_volume": 40866.33359,
          "trades": 415,
          "taker_buy_base": 1015836.1,
          "taker_buy_quote": 34109.08601
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.0337,
          "high": 0.0339,
          "low": 0.0335,
          "close": 0.0336,
          "volume": 569201.9,
          "close_time": 1763621999999,
          "quote_volume": 19174.64267,
          "trades": 220,
          "taker_buy_base": 255804.5,
          "taker_buy_quote": 8621.4946
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.0336,
          "high": 0.034,
          "low": 0.0335,
          "close": 0.0339,
          "volume": 447727.1,
          "close_time": 1763625599999,
          "quote_volume": 15128.91152,
          "trades": 237,
          "taker_buy_base": 160723.8,
          "taker_buy_quote": 5436.11046
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0339,
          "high": 0.034,
          "low": 0.0338,
          "close": 0.0339,
          "volume": 180394.8,
          "close_time": 1763629199999,
          "quote_volume": 6114.93868,
          "trades": 123,
          "taker_buy_base": 138636.1,
          "taker_buy_quote": 4700.76259
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.0339,
          "high": 0.0341,
          "low": 0.0338,
          "close": 0.0338,
          "volume": 510063.1,
          "close_time": 1763632799999,
          "quote_volume": 17303.25031,
          "trades": 341,
          "taker_buy_base": 221942.4,
          "taker_buy_quote": 7542.34297
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.0338,
          "high": 0.0341,
          "low": 0.0335,
          "close": 0.0341,
          "volume": 666268.9,
          "close_time": 1763636399999,
          "quote_volume": 22564.35399,
          "trades": 383,
          "taker_buy_base": 373445.1,
          "taker_buy_quote": 12656.99069
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.0342,
          "high": 0.0344,
          "low": 0.0339,
          "close": 0.0344,
          "volume": 536776.6,
          "close_time": 1763639999999,
          "quote_volume": 18370.06964,
          "trades": 338,
          "taker_buy_base": 289685.5,
          "taker_buy_quote": 9932.79756
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.0343,
          "high": 0.0358,
          "low": 0.0341,
          "close": 0.0357,
          "volume": 2200486.6,
          "close_time": 1763643599999,
          "quote_volume": 76474.28303,
          "trades": 752,
          "taker_buy_base": 1135607.1,
          "taker_buy_quote": 39836.19617
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.035,
          "close": 0.0352,
          "volume": 2441760.8,
          "close_time": 1763647199999,
          "quote_volume": 86753.12919,
          "trades": 1209,
          "taker_buy_base": 1062162.3,
          "taker_buy_quote": 37711.32846
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.0353,
          "high": 0.0356,
          "low": 0.0347,
          "close": 0.0353,
          "volume": 1722490.4,
          "close_time": 1763650799999,
          "quote_volume": 60471.34319,
          "trades": 900,
          "taker_buy_base": 841489.8,
          "taker_buy_quote": 29577.64222
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.0353,
          "high": 0.0353,
          "low": 0.0343,
          "close": 0.0344,
          "volume": 1443584.8,
          "close_time": 1763654399999,
          "quote_volume": 50210.6179,
          "trades": 875,
          "taker_buy_base": 608452.0,
          "taker_buy_quote": 21168.7719
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0324,
          "close": 0.0327,
          "volume": 2655461.8,
          "close_time": 1763657999999,
          "quote_volume": 88825.21544,
          "trades": 1694,
          "taker_buy_base": 1192280.6,
          "taker_buy_quote": 39862.3354
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0319,
          "close": 0.0322,
          "volume": 1106060.2,
          "close_time": 1763661599999,
          "quote_volume": 35732.3575,
          "trades": 730,
          "taker_buy_base": 522721.3,
          "taker_buy_quote": 16890.37806
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.0321,
          "high": 0.0325,
          "low": 0.0319,
          "close": 0.032,
          "volume": 873908.3,
          "close_time": 1763665199999,
          "quote_volume": 28090.97811,
          "trades": 434,
          "taker_buy_base": 341284.3,
          "taker_buy_quote": 10986.82893
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.0319,
          "high": 0.0324,
          "low": 0.0317,
          "close": 0.0324,
          "volume": 1177107.9,
          "close_time": 1763668799999,
          "quote_volume": 37667.89065,
          "trades": 479,
          "taker_buy_base": 707512.0,
          "taker_buy_quote": 22658.54437
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0318,
          "close": 0.0322,
          "volume": 1216108.5,
          "close_time": 1763672399999,
          "quote_volume": 39093.62751,
          "trades": 671,
          "taker_buy_base": 642978.9,
          "taker_buy_quote": 20674.3464
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.0322,
          "high": 0.0331,
          "low": 0.0322,
          "close": 0.0328,
          "volume": 1036659.9,
          "close_time": 1763675999999,
          "quote_volume": 33812.56654,
          "trades": 631,
          "taker_buy_base": 687557.3,
          "taker_buy_quote": 22389.89251
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.0328,
          "high": 0.0336,
          "low": 0.0328,
          "close": 0.0334,
          "volume": 697856.7,
          "close_time": 1763679599999,
          "quote_volume": 23225.88996,
          "trades": 429,
          "taker_buy_base": 408451.9,
          "taker_buy_quote": 13579.92455
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.0333,
          "high": 0.0334,
          "low": 0.0321,
          "close": 0.0321,
          "volume": 1022934.8,
          "close_time": 1763683199999,
          "quote_volume": 33229.77055,
          "trades": 991,
          "taker_buy_base": 342761.3,
          "taker_buy_quote": 11164.93554
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0322,
          "high": 0.0327,
          "low": 0.0321,
          "close": 0.0326,
          "volume": 730667.4,
          "close_time": 1763686799999,
          "quote_volume": 23661.39066,
          "trades": 412,
          "taker_buy_base": 330903.7,
          "taker_buy_quote": 10716.34607
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.0326,
          "high": 0.0328,
          "low": 0.0324,
          "close": 0.0327,
          "volume": 581623.6,
          "close_time": 1763690399999,
          "quote_volume": 19015.9586,
          "trades": 364,
          "taker_buy_base": 414686.4,
          "taker_buy_quote": 13568.71201
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.0316,
          "close": 0.0317,
          "volume": 571908.0,
          "close_time": 1763693999999,
          "quote_volume": 18445.11288,
          "trades": 283,
          "taker_buy_base": 345827.1,
          "taker_buy_quote": 11159.71744
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.0318,
          "high": 0.0323,
          "low": 0.0317,
          "close": 0.032,
          "volume": 610717.1,
          "close_time": 1763697599999,
          "quote_volume": 19559.98894,
          "trades": 400,
          "taker_buy_base": 382595.8,
          "taker_buy_quote": 12264.52909
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0319,
          "high": 0.0321,
          "low": 0.0314,
          "close": 0.0321,
          "volume": 926640.1,
          "close_time": 1763701199999,
          "quote_volume": 29424.68569,
          "trades": 577,
          "taker_buy_base": 553634.3,
          "taker_buy_quote": 17588.63754
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.0321,
          "high": 0.0321,
          "low": 0.0317,
          "close": 0.0317,
          "volume": 408494.5,
          "close_time": 1763704799999,
          "quote_volume": 13004.85483,
          "trades": 256,
          "taker_buy_base": 147998.2,
          "taker_buy_quote": 4717.84331
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.0318,
          "high": 0.032,
          "low": 0.0316,
          "close": 0.0318,
          "volume": 521780.4,
          "close_time": 1763708399999,
          "quote_volume": 16571.71473,
          "trades": 297,
          "taker_buy_base": 225816.2,
          "taker_buy_quote": 7181.14774
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.0318,
          "high": 0.0319,
          "low": 0.028,
          "close": 0.0299,
          "volume": 6926019.3,
          "close_time": 1763711999999,
          "quote_volume": 206550.05342,
          "trades": 3684,
          "taker_buy_base": 3180259.8,
          "taker_buy_quote": 94850.44253
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0299,
          "high": 0.0304,
          "low": 0.0298,
          "close": 0.0299,
          "volume": 4449182.9,
          "close_time": 1763715599999,
          "quote_volume": 134149.2906,
          "trades": 1750,
          "taker_buy_base": 2708271.5,
          "taker_buy_quote": 81694.02687
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.03,
          "high": 0.0302,
          "low": 0.0294,
          "close": 0.0294,
          "volume": 1358901.4,
          "close_time": 1763719199999,
          "quote_volume": 40336.52234,
          "trades": 726,
          "taker_buy_base": 695529.9,
          "taker_buy_quote": 20638.86246
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.0294,
          "high": 0.0298,
          "low": 0.0291,
          "close": 0.0295,
          "volume": 2634193.6,
          "close_time": 1763722799999,
          "quote_volume": 77672.28594,
          "trades": 800,
          "taker_buy_base": 1351490.5,
          "taker_buy_quote": 39940.88454
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.0294,
          "high": 0.0297,
          "low": 0.029,
          "close": 0.0291,
          "volume": 1789191.6,
          "close_time": 1763726399999,
          "quote_volume": 52605.39502,
          "trades": 717,
          "taker_buy_base": 909590.4,
          "taker_buy_quote": 26755.83795
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0291,
          "high": 0.0302,
          "low": 0.0285,
          "close": 0.0299,
          "volume": 3118140.8,
          "close_time": 1763729999999,
          "quote_volume": 91501.85623,
          "trades": 1477,
          "taker_buy_base": 1656788.8,
          "taker_buy_quote": 48631.64979
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.0298,
          "high": 0.0304,
          "low": 0.0297,
          "close": 0.0301,
          "volume": 1896525.2,
          "close_time": 1763733599999,
          "quote_volume": 56833.21821,
          "trades": 774,
          "taker_buy_base": 1165289.7,
          "taker_buy_quote": 34949.82325
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.0301,
          "high": 0.0308,
          "low": 0.0299,
          "close": 0.0306,
          "volume": 2252404.5,
          "close_time": 1763737199999,
          "quote_volume": 68393.9241,
          "trades": 1022,
          "taker_buy_base": 1224475.3,
          "taker_buy_quote": 37188.82824
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.0306,
          "high": 0.0306,
          "low": 0.0296,
          "close": 0.0296,
          "volume": 2414491.2,
          "close_time": 1763740799999,
          "quote_volume": 72440.90483,
          "trades": 1726,
          "taker_buy_base": 1258905.3,
          "taker_buy_quote": 37769.62452
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0296,
          "high": 0.0306,
          "low": 0.0293,
          "close": 0.0305,
          "volume": 2962869.7,
          "close_time": 1763744399999,
          "quote_volume": 87965.78356,
          "trades": 1658,
          "taker_buy_base": 1491995.3,
          "taker_buy_quote": 44353.48968
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.0305,
          "high": 0.0308,
          "low": 0.0303,
          "close": 0.0304,
          "volume": 2237790.0,
          "close_time": 1763747999999,
          "quote_volume": 68475.22655,
          "trades": 1790,
          "taker_buy_base": 1327677.1,
          "taker_buy_quote": 40640.62247
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.0304,
          "high": 0.0307,
          "low": 0.0298,
          "close": 0.0304,
          "volume": 1751699.5,
          "close_time": 1763751599999,
          "quote_volume": 53109.6665,
          "trades": 995,
          "taker_buy_base": 1003888.6,
          "taker_buy_quote": 30488.18128
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.0304,
          "high": 0.0306,
          "low": 0.0301,
          "close": 0.0301,
          "volume": 1319558.7,
          "close_time": 1763755199999,
          "quote_volume": 40008.15564,
          "trades": 894,
          "taker_buy_base": 735326.2,
          "taker_buy_quote": 22287.39194
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0301,
          "high": 0.0301,
          "low": 0.0295,
          "close": 0.0297,
          "volume": 1738609.2,
          "close_time": 1763758799999,
          "quote_volume": 51694.87031,
          "trades": 830,
          "taker_buy_base": 929424.3,
          "taker_buy_quote": 27667.62356
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.0297,
          "high": 0.0304,
          "low": 0.0296,
          "close": 0.0302,
          "volume": 1076739.6,
          "close_time": 1763762399999,
          "quote_volume": 32332.96233,
          "trades": 408,
          "taker_buy_base": 528372.3,
          "taker_buy_quote": 15849.79371
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.0303,
          "high": 0.0304,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 695408.7,
          "close_time": 1763765999999,
          "quote_volume": 20801.5615,
          "trades": 357,
          "taker_buy_base": 402633.4,
          "taker_buy_quote": 12044.2184
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.0291,
          "high": 0.0303,
          "low": 0.0289,
          "close": 0.0303,
          "volume": 4454003.2,
          "close_time": 1763769599999,
          "quote_volume": 132065.49083,
          "trades": 779,
          "taker_buy_base": 2379974.9,
          "taker_buy_quote": 70462.94538
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0303,
          "high": 0.0304,
          "low": 0.0299,
          "close": 0.0302,
          "volume": 1016825.3,
          "close_time": 1763773199999,
          "quote_volume": 30705.94841,
          "trades": 291,
          "taker_buy_base": 575232.6,
          "taker_buy_quote": 17388.22622
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.0303,
          "high": 0.0304,
          "low": 0.0302,
          "close": 0.0304,
          "volume": 417635.3,
          "close_time": 1763776799999,
          "quote_volume": 12663.71239,
          "trades": 232,
          "taker_buy_base": 179848.1,
          "taker_buy_quote": 5455.58655
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.0304,
          "high": 0.0304,
          "low": 0.0301,
          "close": 0.0304,
          "volume": 752053.9,
          "close_time": 1763780399999,
          "quote_volume": 22700.74746,
          "trades": 379,
          "taker_buy_base": 358773.0,
          "taker_buy_quote": 10840.10201
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.0303,
          "high": 0.0305,
          "low": 0.0301,
          "close": 0.0303,
          "volume": 743466.2,
          "close_time": 1763783999999,
          "quote_volume": 22518.18752,
          "trades": 265,
          "taker_buy_base": 241995.3,
          "taker_buy_quote": 7333.37751
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0302,
          "high": 0.0302,
          "low": 0.0296,
          "close": 0.0301,
          "volume": 882077.6,
          "close_time": 1763787599999,
          "quote_volume": 26311.83059,
          "trades": 407,
          "taker_buy_base": 324017.4,
          "taker_buy_quote": 9662.07307
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.03,
          "high": 0.03,
          "low": 0.0294,
          "close": 0.0296,
          "volume": 587470.3,
          "close_time": 1763791199999,
          "quote_volume": 17422.84604,
          "trades": 431,
          "taker_buy_base": 196985.3,
          "taker_buy_quote": 5853.56435
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.0296,
          "high": 0.03,
          "low": 0.0293,
          "close": 0.03,
          "volume": 909367.5,
          "close_time": 1763794799999,
          "quote_volume": 27025.09536,
          "trades": 707,
          "taker_buy_base": 326597.6,
          "taker_buy_quote": 9682.75683
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.03,
          "high": 0.0302,
          "low": 0.0298,
          "close": 0.0301,
          "volume": 599503.9,
          "close_time": 1763798399999,
          "quote_volume": 18029.31812,
          "trades": 420,
          "taker_buy_base": 427898.5,
          "taker_buy_quote": 12885.77447
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0301,
          "high": 0.0301,
          "low": 0.0294,
          "close": 0.0295,
          "volume": 1391692.1,
          "close_time": 1763801999999,
          "quote_volume": 41174.11823,
          "trades": 663,
          "taker_buy_base": 803042.1,
          "taker_buy_quote": 23785.94418
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.0295,
          "high": 0.03,
          "low": 0.0293,
          "close": 0.0297,
          "volume": 851143.1,
          "close_time": 1763805599999,
          "quote_volume": 25271.8642,
          "trades": 345,
          "taker_buy_base": 608901.2,
          "taker_buy_quote": 18095.439
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.0298,
          "high": 0.0299,
          "low": 0.0293,
          "close": 0.0294,
          "volume": 728354.3,
          "close_time": 1763809199999,
          "quote_volume": 21553.4255,
          "trades": 619,
          "taker_buy_base": 249980.1,
          "taker_buy_quote": 7410.98884
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.0294,
          "high": 0.0299,
          "low": 0.0294,
          "close": 0.0297,
          "volume": 499301.9,
          "close_time": 1763812799999,
          "quote_volume": 14825.24243,
          "trades": 381,
          "taker_buy_base": 221835.8,
          "taker_buy_quote": 6588.64676
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0297,
          "high": 0.0297,
          "low": 0.0293,
          "close": 0.0294,
          "volume": 279643.1,
          "close_time": 1763816399999,
          "quote_volume": 8245.76753,
          "trades": 271,
          "taker_buy_base": 112230.9,
          "taker_buy_quote": 3311.9344
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0292,
          "close": 0.0295,
          "volume": 482213.1,
          "close_time": 1763819999999,
          "quote_volume": 14166.59052,
          "trades": 380,
          "taker_buy_base": 222903.2,
          "taker_buy_quote": 6555.15098
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.0295,
          "high": 0.0302,
          "low": 0.0295,
          "close": 0.0299,
          "volume": 622331.8,
          "close_time": 1763823599999,
          "quote_volume": 18614.87029,
          "trades": 305,
          "taker_buy_base": 443066.1,
          "taker_buy_quote": 13257.71982
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.03,
          "high": 0.0301,
          "low": 0.0295,
          "close": 0.0297,
          "volume": 461185.4,
          "close_time": 1763827199999,
          "quote_volume": 13756.05615,
          "trades": 196,
          "taker_buy_base": 250021.9,
          "taker_buy_quote": 7461.05742
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0297,
          "high": 0.0302,
          "low": 0.0297,
          "close": 0.0299,
          "volume": 561103.2,
          "close_time": 1763830799999,
          "quote_volume": 16776.91822,
          "trades": 240,
          "taker_buy_base": 206249.4,
          "taker_buy_quote": 6165.63311
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.0299,
          "high": 0.03,
          "low": 0.0297,
          "close": 0.0298,
          "volume": 380256.8,
          "close_time": 1763834399999,
          "quote_volume": 11340.37152,
          "trades": 269,
          "taker_buy_base": 224382.3,
          "taker_buy_quote": 6690.1753
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.0299,
          "high": 0.03,
          "low": 0.0296,
          "close": 0.0299,
          "volume": 427382.0,
          "close_time": 1763837999999,
          "quote_volume": 12739.09513,
          "trades": 161,
          "taker_buy_base": 298006.4,
          "taker_buy_quote": 8884.56211
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.03,
          "high": 0.0301,
          "low": 0.0297,
          "close": 0.0299,
          "volume": 211039.8,
          "close_time": 1763841599999,
          "quote_volume": 6310.55705,
          "trades": 160,
          "taker_buy_base": 111113.9,
          "taker_buy_quote": 3321.67647
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0299,
          "high": 0.0301,
          "low": 0.0296,
          "close": 0.0298,
          "volume": 299719.3,
          "close_time": 1763845199999,
          "quote_volume": 8920.38235,
          "trades": 247,
          "taker_buy_base": 177559.1,
          "taker_buy_quote": 5274.9791
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.0298,
          "high": 0.03,
          "low": 0.0298,
          "close": 0.03,
          "volume": 294374.5,
          "close_time": 1763848799999,
          "quote_volume": 8795.29115,
          "trades": 173,
          "taker_buy_base": 124864.9,
          "taker_buy_quote": 3729.61571
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.03,
          "high": 0.0306,
          "low": 0.0297,
          "close": 0.0304,
          "volume": 596603.7,
          "close_time": 1763852399999,
          "quote_volume": 17871.10879,
          "trades": 226,
          "taker_buy_base": 283675.7,
          "taker_buy_quote": 8505.49984
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.0304,
          "high": 0.0305,
          "low": 0.03,
          "close": 0.0301,
          "volume": 265581.6,
          "close_time": 1763855999999,
          "quote_volume": 8004.21385,
          "trades": 104,
          "taker_buy_base": 88093.2,
          "taker_buy_quote": 2653.39441
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.03,
          "high": 0.0303,
          "low": 0.0299,
          "close": 0.03,
          "volume": 216001.9,
          "close_time": 1763859599999,
          "quote_volume": 6492.01073,
          "trades": 129,
          "taker_buy_base": 97042.3,
          "taker_buy_quote": 2918.75
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.0301,
          "high": 0.0306,
          "low": 0.0301,
          "close": 0.0305,
          "volume": 350167.9,
          "close_time": 1763863199999,
          "quote_volume": 10626.69972,
          "trades": 190,
          "taker_buy_base": 199658.2,
          "taker_buy_quote": 6059.2143
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.0304,
          "high": 0.0306,
          "low": 0.0304,
          "close": 0.0305,
          "volume": 163327.8,
          "close_time": 1763866799999,
          "quote_volume": 4982.62451,
          "trades": 132,
          "taker_buy_base": 96050.4,
          "taker_buy_quote": 2929.38518
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.0305,
          "high": 0.0306,
          "low": 0.0302,
          "close": 0.0305,
          "volume": 216708.1,
          "close_time": 1763870399999,
          "quote_volume": 6583.06816,
          "trades": 155,
          "taker_buy_base": 94721.6,
          "taker_buy_quote": 2881.58226
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0304,
          "high": 0.0308,
          "low": 0.0302,
          "close": 0.0305,
          "volume": 5946758.5,
          "close_time": 1763873999999,
          "quote_volume": 181036.55136,
          "trades": 735,
          "taker_buy_base": 2146990.5,
          "taker_buy_quote": 65359.0345
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.0305,
          "high": 0.0305,
          "low": 0.0303,
          "close": 0.0304,
          "volume": 301568.3,
          "close_time": 1763877599999,
          "quote_volume": 9168.53522,
          "trades": 114,
          "taker_buy_base": 152678.3,
          "taker_buy_quote": 4642.49579
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.0304,
          "high": 0.0305,
          "low": 0.0301,
          "close": 0.0301,
          "volume": 281460.2,
          "close_time": 1763881199999,
          "quote_volume": 8532.57859,
          "trades": 150,
          "taker_buy_base": 130008.9,
          "taker_buy_quote": 3947.94813
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.0301,
          "high": 0.0302,
          "low": 0.0299,
          "close": 0.0302,
          "volume": 492975.8,
          "close_time": 1763884799999,
          "quote_volume": 14798.10874,
          "trades": 226,
          "taker_buy_base": 201447.9,
          "taker_buy_quote": 6059.56287
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0302,
          "high": 0.0303,
          "low": 0.0299,
          "close": 0.0301,
          "volume": 815553.2,
          "close_time": 1763888399999,
          "quote_volume": 24522.74404,
          "trades": 694,
          "taker_buy_base": 297393.1,
          "taker_buy_quote": 8947.45865
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.0301,
          "high": 0.0303,
          "low": 0.0301,
          "close": 0.0301,
          "volume": 856287.1,
          "close_time": 1763891999999,
          "quote_volume": 25862.24867,
          "trades": 765,
          "taker_buy_base": 330501.8,
          "taker_buy_quote": 9999.93896
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.0302,
          "high": 0.0302,
          "low": 0.0298,
          "close": 0.03,
          "volume": 790270.2,
          "close_time": 1763895599999,
          "quote_volume": 23705.32697,
          "trades": 500,
          "taker_buy_base": 188966.8,
          "taker_buy_quote": 5666.89365
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.03,
          "high": 0.0301,
          "low": 0.0298,
          "close": 0.0301,
          "volume": 1018375.8,
          "close_time": 1763899199999,
          "quote_volume": 30539.92576,
          "trades": 344,
          "taker_buy_base": 620739.7,
          "taker_buy_quote": 18616.10428
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.03,
          "high": 0.0304,
          "low": 0.03,
          "close": 0.0302,
          "volume": 394080.3,
          "close_time": 1763902799999,
          "quote_volume": 11937.83004,
          "trades": 283,
          "taker_buy_base": 163916.3,
          "taker_buy_quote": 4969.83021
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.0303,
          "high": 0.0303,
          "low": 0.03,
          "close": 0.0301,
          "volume": 319392.4,
          "close_time": 1763906399999,
          "quote_volume": 9619.48611,
          "trades": 189,
          "taker_buy_base": 182469.1,
          "taker_buy_quote": 5494.69933
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.0302,
          "high": 0.0303,
          "low": 0.0296,
          "close": 0.0296,
          "volume": 2010067.5,
          "close_time": 1763909999999,
          "quote_volume": 60002.02882,
          "trades": 1069,
          "taker_buy_base": 534393.4,
          "taker_buy_quote": 16016.4732
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.0296,
          "high": 0.0302,
          "low": 0.0296,
          "close": 0.03,
          "volume": 976543.9,
          "close_time": 1763913599999,
          "quote_volume": 29187.80378,
          "trades": 439,
          "taker_buy_base": 556670.4,
          "taker_buy_quote": 16661.13722
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0301,
          "high": 0.0303,
          "low": 0.0299,
          "close": 0.0299,
          "volume": 697291.5,
          "close_time": 1763917199999,
          "quote_volume": 20980.63618,
          "trades": 321,
          "taker_buy_base": 280783.3,
          "taker_buy_quote": 8448.10504
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.0299,
          "high": 0.03,
          "low": 0.0297,
          "close": 0.0299,
          "volume": 756875.4,
          "close_time": 1763920799999,
          "quote_volume": 22609.81963,
          "trades": 258,
          "taker_buy_base": 331903.3,
          "taker_buy_quote": 9918.057
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.0299,
          "high": 0.0303,
          "low": 0.0299,
          "close": 0.0301,
          "volume": 401782.9,
          "close_time": 1763924399999,
          "quote_volume": 12089.18391,
          "trades": 124,
          "taker_buy_base": 266477.3,
          "taker_buy_quote": 8019.974
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.0301,
          "high": 0.0304,
          "low": 0.0301,
          "close": 0.0303,
          "volume": 599401.0,
          "close_time": 1763927999999,
          "quote_volume": 18152.09202,
          "trades": 240,
          "taker_buy_base": 344659.2,
          "taker_buy_quote": 10443.1853
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0303,
          "high": 0.0303,
          "low": 0.0301,
          "close": 0.0302,
          "volume": 430497.8,
          "close_time": 1763931599999,
          "quote_volume": 13011.32862,
          "trades": 164,
          "taker_buy_base": 265921.0,
          "taker_buy_quote": 8037.78511
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.0301,
          "high": 0.0304,
          "low": 0.03,
          "close": 0.0304,
          "volume": 250301.2,
          "close_time": 1763935199999,
          "quote_volume": 7560.34923,
          "trades": 153,
          "taker_buy_base": 138653.8,
          "taker_buy_quote": 4191.68006
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.0304,
          "high": 0.0304,
          "low": 0.0301,
          "close": 0.0303,
          "volume": 1023323.7,
          "close_time": 1763938799999,
          "quote_volume": 31023.70517,
          "trades": 388,
          "taker_buy_base": 482087.5,
          "taker_buy_quote": 14623.00827
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.0303,
          "high": 0.0304,
          "low": 0.0298,
          "close": 0.03,
          "volume": 592298.0,
          "close_time": 1763942399999,
          "quote_volume": 17806.80347,
          "trades": 239,
          "taker_buy_base": 256228.9,
          "taker_buy_quote": 7711.05254
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.03,
          "high": 0.0301,
          "low": 0.0296,
          "close": 0.0299,
          "volume": 1136500.9,
          "close_time": 1763945999999,
          "quote_volume": 33925.80184,
          "trades": 470,
          "taker_buy_base": 647997.1,
          "taker_buy_quote": 19352.55717
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.0298,
          "high": 0.03,
          "low": 0.0296,
          "close": 0.0299,
          "volume": 2262899.7,
          "close_time": 1763949599999,
          "quote_volume": 67538.37113,
          "trades": 1031,
          "taker_buy_base": 1410070.1,
          "taker_buy_quote": 42134.53866
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.0299,
          "high": 0.0306,
          "low": 0.0299,
          "close": 0.0302,
          "volume": 1143731.0,
          "close_time": 1763953199999,
          "quote_volume": 34665.30807,
          "trades": 624,
          "taker_buy_base": 657839.6,
          "taker_buy_quote": 19950.45961
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.0303,
          "high": 0.0306,
          "low": 0.0302,
          "close": 0.0304,
          "volume": 594656.4,
          "close_time": 1763956799999,
          "quote_volume": 18090.57811,
          "trades": 382,
          "taker_buy_base": 323483.1,
          "taker_buy_quote": 9852.62084
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.0304,
          "high": 0.0307,
          "low": 0.0299,
          "close": 0.0302,
          "volume": 1013323.4,
          "close_time": 1763960399999,
          "quote_volume": 30600.60719,
          "trades": 593,
          "taker_buy_base": 468901.4,
          "taker_buy_quote": 14167.38286
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.0301,
          "high": 0.031,
          "low": 0.03,
          "close": 0.0307,
          "volume": 1487144.1,
          "close_time": 1763963999999,
          "quote_volume": 45548.54087,
          "trades": 990,
          "taker_buy_base": 652926.4,
          "taker_buy_quote": 20008.84024
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.0307,
          "high": 0.0308,
          "low": 0.0303,
          "close": 0.0305,
          "volume": 1268802.7,
          "close_time": 1763967599999,
          "quote_volume": 38651.85926,
          "trades": 899,
          "taker_buy_base": 667126.7,
          "taker_buy_quote": 20323.30317
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.0305,
          "high": 0.0306,
          "low": 0.0302,
          "close": 0.0304,
          "volume": 1207421.5,
          "close_time": 1763971199999,
          "quote_volume": 36728.50614,
          "trades": 834,
          "taker_buy_base": 540618.5,
          "taker_buy_quote": 16476.12174
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0303,
          "high": 0.0305,
          "low": 0.0302,
          "close": 0.0303,
          "volume": 976857.9,
          "close_time": 1763974799999,
          "quote_volume": 29634.27868,
          "trades": 429,
          "taker_buy_base": 460274.1,
          "taker_buy_quote": 13971.95467
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.0303,
          "high": 0.0303,
          "low": 0.0296,
          "close": 0.0298,
          "volume": 834622.7,
          "close_time": 1763978399999,
          "quote_volume": 24945.11102,
          "trades": 596,
          "taker_buy_base": 307968.4,
          "taker_buy_quote": 9193.40581
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.0298,
          "high": 0.0299,
          "low": 0.0297,
          "close": 0.0299,
          "volume": 830943.0,
          "close_time": 1763981999999,
          "quote_volume": 24776.37033,
          "trades": 352,
          "taker_buy_base": 414501.5,
          "taker_buy_quote": 12367.13282
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.0299,
          "high": 0.0301,
          "low": 0.0298,
          "close": 0.0301,
          "volume": 769053.1,
          "close_time": 1763985599999,
          "quote_volume": 23054.09388,
          "trades": 365,
          "taker_buy_base": 534111.2,
          "taker_buy_quote": 16024.68194
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0301,
          "high": 0.0303,
          "low": 0.0299,
          "close": 0.03,
          "volume": 1201475.5,
          "close_time": 1763989199999,
          "quote_volume": 36063.90998,
          "trades": 593,
          "taker_buy_base": 878865.7,
          "taker_buy_quote": 26385.23754
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.0299,
          "high": 0.0305,
          "low": 0.0299,
          "close": 0.0302,
          "volume": 1477261.3,
          "close_time": 1763992799999,
          "quote_volume": 44710.61812,
          "trades": 583,
          "taker_buy_base": 672578.2,
          "taker_buy_quote": 20358.87056
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.0301,
          "high": 0.0306,
          "low": 0.0298,
          "close": 0.0303,
          "volume": 2483406.3,
          "close_time": 1763996399999,
          "quote_volume": 74884.39686,
          "trades": 1481,
          "taker_buy_base": 1258390.9,
          "taker_buy_quote": 37977.85244
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.0304,
          "high": 0.0307,
          "low": 0.0302,
          "close": 0.0306,
          "volume": 969887.4,
          "close_time": 1763999999999,
          "quote_volume": 29540.84327,
          "trades": 538,
          "taker_buy_base": 560143.2,
          "taker_buy_quote": 17080.18678
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0307,
          "high": 0.0312,
          "low": 0.0307,
          "close": 0.0309,
          "volume": 1499282.6,
          "close_time": 1764003599999,
          "quote_volume": 46501.81457,
          "trades": 668,
          "taker_buy_base": 749168.5,
          "taker_buy_quote": 23222.74518
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.031,
          "high": 0.0322,
          "low": 0.031,
          "close": 0.0321,
          "volume": 2334607.2,
          "close_time": 1764007199999,
          "quote_volume": 73519.10896,
          "trades": 929,
          "taker_buy_base": 1270737.1,
          "taker_buy_quote": 40084.32008
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.0322,
          "high": 0.0324,
          "low": 0.032,
          "close": 0.0321,
          "volume": 1632230.6,
          "close_time": 1764010799999,
          "quote_volume": 52563.2049,
          "trades": 736,
          "taker_buy_base": 770955.1,
          "taker_buy_quote": 24847.93927
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.0321,
          "high": 0.0326,
          "low": 0.0319,
          "close": 0.0321,
          "volume": 2405878.2,
          "close_time": 1764014399999,
          "quote_volume": 77603.47861,
          "trades": 1079,
          "taker_buy_base": 1118303.8,
          "taker_buy_quote": 36118.93176
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0321,
          "high": 0.0329,
          "low": 0.0321,
          "close": 0.0328,
          "volume": 3070315.0,
          "close_time": 1764017999999,
          "quote_volume": 99863.22189,
          "trades": 1390,
          "taker_buy_base": 1669774.8,
          "taker_buy_quote": 54310.10652
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.0328,
          "high": 0.0328,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 2105449.5,
          "close_time": 1764021599999,
          "quote_volume": 68596.24592,
          "trades": 1146,
          "taker_buy_base": 980978.9,
          "taker_buy_quote": 31999.0861
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.0326,
          "high": 0.0328,
          "low": 0.0324,
          "close": 0.0326,
          "volume": 837901.0,
          "close_time": 1764025199999,
          "quote_volume": 27303.02206,
          "trades": 460,
          "taker_buy_base": 462919.7,
          "taker_buy_quote": 15100.86975
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 274594.9,
          "close_time": 1764028799999,
          "quote_volume": 8878.68045,
          "trades": 147,
          "taker_buy_base": 98873.1,
          "taker_buy_quote": 3197.9852
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0322,
          "high": 0.0325,
          "low": 0.0322,
          "close": 0.0324,
          "volume": 440318.6,
          "close_time": 1764032399999,
          "quote_volume": 14230.23692,
          "trades": 283,
          "taker_buy_base": 266843.9,
          "taker_buy_quote": 8628.05639
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0323,
          "close": 0.0323,
          "volume": 1152824.3,
          "close_time": 1764035999999,
          "quote_volume": 37379.7253,
          "trades": 344,
          "taker_buy_base": 485783.4,
          "taker_buy_quote": 15757.60421
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.0321,
          "close": 0.0325,
          "volume": 349164.6,
          "close_time": 1764039599999,
          "quote_volume": 11261.92002,
          "trades": 281,
          "taker_buy_base": 251453.5,
          "taker_buy_quote": 8113.89372
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 269447.3,
          "close_time": 1764043199999,
          "quote_volume": 8729.19169,
          "trades": 191,
          "taker_buy_base": 120168.8,
          "taker_buy_quote": 3898.47386
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0324,
          "high": 0.0328,
          "low": 0.0323,
          "close": 0.0328,
          "volume": 1184384.3,
          "close_time": 1764046799999,
          "quote_volume": 38598.76068,
          "trades": 619,
          "taker_buy_base": 564038.9,
          "taker_buy_quote": 18403.78069
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0326,
          "close": 0.0328,
          "volume": 728062.4,
          "close_time": 1764050399999,
          "quote_volume": 23830.38693,
          "trades": 406,
          "taker_buy_base": 296286.5,
          "taker_buy_quote": 9696.23483
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0323,
          "close": 0.0327,
          "volume": 584263.3,
          "close_time": 1764053999999,
          "quote_volume": 19009.29053,
          "trades": 254,
          "taker_buy_base": 316921.1,
          "taker_buy_quote": 10310.32119
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.0323,
          "close": 0.0323,
          "volume": 971087.7,
          "close_time": 1764057599999,
          "quote_volume": 31577.06204,
          "trades": 390,
          "taker_buy_base": 422084.9,
          "taker_buy_quote": 13734.9775
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.0319,
          "close": 0.0319,
          "volume": 1173423.3,
          "close_time": 1764061199999,
          "quote_volume": 37856.3578,
          "trades": 593,
          "taker_buy_base": 511624.9,
          "taker_buy_quote": 16541.26632
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.032,
          "high": 0.0323,
          "low": 0.0319,
          "close": 0.0323,
          "volume": 390856.2,
          "close_time": 1764064799999,
          "quote_volume": 12505.62763,
          "trades": 150,
          "taker_buy_base": 258933.0,
          "taker_buy_quote": 8281.84009
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.0324,
          "high": 0.0324,
          "low": 0.032,
          "close": 0.0324,
          "volume": 549428.8,
          "close_time": 1764068399999,
          "quote_volume": 17713.60347,
          "trades": 166,
          "taker_buy_base": 240600.1,
          "taker_buy_quote": 7756.42406
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0321,
          "close": 0.0321,
          "volume": 934044.6,
          "close_time": 1764071999999,
          "quote_volume": 30070.17172,
          "trades": 280,
          "taker_buy_base": 663350.0,
          "taker_buy_quote": 21339.14514
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0321,
          "high": 0.0325,
          "low": 0.032,
          "close": 0.0323,
          "volume": 1492080.1,
          "close_time": 1764075599999,
          "quote_volume": 48055.506,
          "trades": 910,
          "taker_buy_base": 601940.7,
          "taker_buy_quote": 19394.28102
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.0322,
          "high": 0.0325,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 1373032.0,
          "close_time": 1764079199999,
          "quote_volume": 44044.05764,
          "trades": 716,
          "taker_buy_base": 531596.3,
          "taker_buy_quote": 17064.34982
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.0319,
          "high": 0.0321,
          "low": 0.0311,
          "close": 0.0314,
          "volume": 2332132.9,
          "close_time": 1764082799999,
          "quote_volume": 73679.16124,
          "trades": 732,
          "taker_buy_base": 846195.1,
          "taker_buy_quote": 26731.05507
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.0314,
          "high": 0.0319,
          "low": 0.0311,
          "close": 0.0317,
          "volume": 1818761.1,
          "close_time": 1764086399999,
          "quote_volume": 57234.77356,
          "trades": 357,
          "taker_buy_base": 799615.7,
          "taker_buy_quote": 25157.67835
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0317,
          "high": 0.0321,
          "low": 0.0316,
          "close": 0.0318,
          "volume": 807736.3,
          "close_time": 1764089999999,
          "quote_volume": 25653.19783,
          "trades": 237,
          "taker_buy_base": 364162.6,
          "taker_buy_quote": 11568.61879
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.0318,
          "high": 0.0319,
          "low": 0.0315,
          "close": 0.0318,
          "volume": 829907.5,
          "close_time": 1764093599999,
          "quote_volume": 26335.63103,
          "trades": 287,
          "taker_buy_base": 408876.3,
          "taker_buy_quote": 12979.91522
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.0317,
          "high": 0.0319,
          "low": 0.0316,
          "close": 0.0316,
          "volume": 420876.4,
          "close_time": 1764097199999,
          "quote_volume": 13363.895,
          "trades": 176,
          "taker_buy_base": 250240.3,
          "taker_buy_quote": 7946.02912
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0309,
          "close": 0.0316,
          "volume": 898806.2,
          "close_time": 1764100799999,
          "quote_volume": 28077.04243,
          "trades": 352,
          "taker_buy_base": 414016.9,
          "taker_buy_quote": 12954.41264
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0316,
          "high": 0.0321,
          "low": 0.0316,
          "close": 0.032,
          "volume": 736543.2,
          "close_time": 1764104399999,
          "quote_volume": 23458.84334,
          "trades": 179,
          "taker_buy_base": 336619.0,
          "taker_buy_quote": 10720.7075
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.032,
          "high": 0.0321,
          "low": 0.0318,
          "close": 0.0319,
          "volume": 421229.2,
          "close_time": 1764107999999,
          "quote_volume": 13455.17887,
          "trades": 129,
          "taker_buy_base": 148226.7,
          "taker_buy_quote": 4739.27373
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.0318,
          "high": 0.0322,
          "low": 0.0315,
          "close": 0.0322,
          "volume": 439686.5,
          "close_time": 1764111599999,
          "quote_volume": 14011.19437,
          "trades": 157,
          "taker_buy_base": 162524.3,
          "taker_buy_quote": 5190.60788
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.0322,
          "high": 0.0328,
          "low": 0.0321,
          "close": 0.0322,
          "volume": 1183207.5,
          "close_time": 1764115199999,
          "quote_volume": 38508.34151,
          "trades": 561,
          "taker_buy_base": 587000.3,
          "taker_buy_quote": 19103.26535
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0323,
          "high": 0.0323,
          "low": 0.032,
          "close": 0.0321,
          "volume": 861906.1,
          "close_time": 1764118799999,
          "quote_volume": 27748.67938,
          "trades": 313,
          "taker_buy_base": 353794.2,
          "taker_buy_quote": 11404.06866
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.0321,
          "high": 0.0324,
          "low": 0.0319,
          "close": 0.0321,
          "volume": 822055.1,
          "close_time": 1764122399999,
          "quote_volume": 26393.40734,
          "trades": 382,
          "taker_buy_base": 350599.0,
          "taker_buy_quote": 11255.60348
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.0321,
          "high": 0.0322,
          "low": 0.0318,
          "close": 0.0318,
          "volume": 622463.7,
          "close_time": 1764125999999,
          "quote_volume": 19905.43684,
          "trades": 222,
          "taker_buy_base": 138941.6,
          "taker_buy_quote": 4454.80773
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.0318,
          "high": 0.032,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 403125.8,
          "close_time": 1764129599999,
          "quote_volume": 12809.25684,
          "trades": 298,
          "taker_buy_base": 157403.9,
          "taker_buy_quote": 5008.02961
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 331805.9,
          "close_time": 1764133199999,
          "quote_volume": 10477.43893,
          "trades": 124,
          "taker_buy_base": 189854.5,
          "taker_buy_quote": 5995.72204
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.0315,
          "high": 0.0319,
          "low": 0.0315,
          "close": 0.0319,
          "volume": 363618.8,
          "close_time": 1764136799999,
          "quote_volume": 11530.59724,
          "trades": 141,
          "taker_buy_base": 218966.8,
          "taker_buy_quote": 6948.28747
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.0318,
          "high": 0.0319,
          "low": 0.0316,
          "close": 0.0319,
          "volume": 367991.5,
          "close_time": 1764140399999,
          "quote_volume": 11697.45788,
          "trades": 204,
          "taker_buy_base": 220436.4,
          "taker_buy_quote": 7009.08718
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.032,
          "high": 0.032,
          "low": 0.0318,
          "close": 0.0319,
          "volume": 387957.7,
          "close_time": 1764143999999,
          "quote_volume": 12348.28996,
          "trades": 117,
          "taker_buy_base": 232634.5,
          "taker_buy_quote": 7404.40066
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.0319,
          "high": 0.0319,
          "low": 0.0316,
          "close": 0.0316,
          "volume": 454379.9,
          "close_time": 1764147599999,
          "quote_volume": 14416.67903,
          "trades": 215,
          "taker_buy_base": 176047.3,
          "taker_buy_quote": 5575.88677
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.0315,
          "high": 0.0315,
          "low": 0.0313,
          "close": 0.0313,
          "volume": 1114197.8,
          "close_time": 1764151199999,
          "quote_volume": 35024.81878,
          "trades": 425,
          "taker_buy_base": 626249.2,
          "taker_buy_quote": 19694.03837
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.0314,
          "high": 0.0316,
          "low": 0.0313,
          "close": 0.0315,
          "volume": 1616563.6,
          "close_time": 1764154799999,
          "quote_volume": 50911.93954,
          "trades": 381,
          "taker_buy_base": 725411.6,
          "taker_buy_quote": 22837.95435
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.0315,
          "high": 0.0316,
          "low": 0.0312,
          "close": 0.0313,
          "volume": 706052.0,
          "close_time": 1764158399999,
          "quote_volume": 22076.6552,
          "trades": 213,
          "taker_buy_base": 286523.3,
          "taker_buy_quote": 8958.50459
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0312,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.031,
          "volume": 878967.9,
          "close_time": 1764161999999,
          "quote_volume": 27246.60296,
          "trades": 463,
          "taker_buy_base": 339863.3,
          "taker_buy_quote": 10547.41522
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.031,
          "high": 0.0313,
          "low": 0.031,
          "close": 0.0313,
          "volume": 935193.0,
          "close_time": 1764165599999,
          "quote_volume": 29115.58119,
          "trades": 368,
          "taker_buy_base": 415431.7,
          "taker_buy_quote": 12925.81125
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.0313,
          "high": 0.0315,
          "low": 0.0309,
          "close": 0.0309,
          "volume": 1646975.3,
          "close_time": 1764169199999,
          "quote_volume": 51452.25981,
          "trades": 620,
          "taker_buy_base": 720063.6,
          "taker_buy_quote": 22491.99362
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.0309,
          "high": 0.0312,
          "low": 0.0309,
          "close": 0.031,
          "volume": 1330992.1,
          "close_time": 1764172799999,
          "quote_volume": 41345.1473,
          "trades": 468,
          "taker_buy_base": 699420.3,
          "taker_buy_quote": 21731.81529
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0311,
          "high": 0.0316,
          "low": 0.0311,
          "close": 0.0315,
          "volume": 977682.5,
          "close_time": 1764176399999,
          "quote_volume": 30645.15011,
          "trades": 213,
          "taker_buy_base": 512542.3,
          "taker_buy_quote": 16068.80543
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.0315,
          "high": 0.0323,
          "low": 0.0313,
          "close": 0.0322,
          "volume": 1301188.6,
          "close_time": 1764179999999,
          "quote_volume": 41496.59344,
          "trades": 363,
          "taker_buy_base": 741659.3,
          "taker_buy_quote": 23657.88079
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.032,
          "close": 0.0323,
          "volume": 2147226.5,
          "close_time": 1764183599999,
          "quote_volume": 69238.963,
          "trades": 712,
          "taker_buy_base": 1133352.4,
          "taker_buy_quote": 36546.66815
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.0323,
          "high": 0.0323,
          "low": 0.0321,
          "close": 0.0322,
          "volume": 554455.5,
          "close_time": 1764187199999,
          "quote_volume": 17846.05005,
          "trades": 197,
          "taker_buy_base": 234028.1,
          "taker_buy_quote": 7534.544
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0322,
          "high": 0.0322,
          "low": 0.032,
          "close": 0.0322,
          "volume": 670934.6,
          "close_time": 1764190799999,
          "quote_volume": 21565.94644,
          "trades": 265,
          "taker_buy_base": 324677.7,
          "taker_buy_quote": 10436.28072
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.0322,
          "high": 0.0326,
          "low": 0.0321,
          "close": 0.0325,
          "volume": 500700.3,
          "close_time": 1764194399999,
          "quote_volume": 16151.28489,
          "trades": 302,
          "taker_buy_base": 252594.9,
          "taker_buy_quote": 8146.21009
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.0325,
          "high": 0.0325,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 407236.2,
          "close_time": 1764197999999,
          "quote_volume": 13178.81631,
          "trades": 240,
          "taker_buy_base": 179645.7,
          "taker_buy_quote": 5815.37438
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.0324,
          "high": 0.0324,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 725881.7,
          "close_time": 1764201599999,
          "quote_volume": 23414.72213,
          "trades": 328,
          "taker_buy_base": 423816.1,
          "taker_buy_quote": 13680.29121
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0322,
          "high": 0.0323,
          "low": 0.032,
          "close": 0.0322,
          "volume": 1237594.5,
          "close_time": 1764205199999,
          "quote_volume": 39695.28295,
          "trades": 362,
          "taker_buy_base": 504592.2,
          "taker_buy_quote": 16194.7549
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.0321,
          "high": 0.0324,
          "low": 0.032,
          "close": 0.0324,
          "volume": 1325690.4,
          "close_time": 1764208799999,
          "quote_volume": 42717.75916,
          "trades": 443,
          "taker_buy_base": 595888.6,
          "taker_buy_quote": 19222.04152
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 874786.4,
          "close_time": 1764212399999,
          "quote_volume": 28312.48018,
          "trades": 364,
          "taker_buy_base": 354938.7,
          "taker_buy_quote": 11487.76405
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.0322,
          "high": 0.0323,
          "low": 0.0319,
          "close": 0.032,
          "volume": 542927.8,
          "close_time": 1764215999999,
          "quote_volume": 17441.83211,
          "trades": 142,
          "taker_buy_base": 301396.6,
          "taker_buy_quote": 9685.78984
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.032,
          "high": 0.0322,
          "low": 0.032,
          "close": 0.0321,
          "volume": 369572.2,
          "close_time": 1764219599999,
          "quote_volume": 11859.7943,
          "trades": 139,
          "taker_buy_base": 202915.4,
          "taker_buy_quote": 6510.62341
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.032,
          "high": 0.032,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 522165.4,
          "close_time": 1764223199999,
          "quote_volume": 16647.86107,
          "trades": 209,
          "taker_buy_base": 279802.7,
          "taker_buy_quote": 8918.11021
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.0319,
          "high": 0.0321,
          "low": 0.0319,
          "close": 0.032,
          "volume": 356568.2,
          "close_time": 1764226799999,
          "quote_volume": 11398.68682,
          "trades": 74,
          "taker_buy_base": 198733.9,
          "taker_buy_quote": 6353.28155
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.032,
          "high": 0.032,
          "low": 0.0318,
          "close": 0.032,
          "volume": 511280.0,
          "close_time": 1764230399999,
          "quote_volume": 16306.11722,
          "trades": 147,
          "taker_buy_base": 193121.5,
          "taker_buy_quote": 6164.72475
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.032,
          "high": 0.032,
          "low": 0.0318,
          "close": 0.032,
          "volume": 460995.6,
          "close_time": 1764233999999,
          "quote_volume": 14677.37649,
          "trades": 124,
          "taker_buy_base": 204558.4,
          "taker_buy_quote": 6514.30761
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.032,
          "high": 0.0321,
          "low": 0.0319,
          "close": 0.032,
          "volume": 470119.8,
          "close_time": 1764237599999,
          "quote_volume": 15066.03421,
          "trades": 140,
          "taker_buy_base": 269407.6,
          "taker_buy_quote": 8635.59164
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.0319,
          "high": 0.032,
          "low": 0.0318,
          "close": 0.032,
          "volume": 359785.9,
          "close_time": 1764241199999,
          "quote_volume": 11466.42311,
          "trades": 118,
          "taker_buy_base": 145045.4,
          "taker_buy_quote": 4627.74853
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.032,
          "high": 0.032,
          "low": 0.0319,
          "close": 0.0319,
          "volume": 391741.6,
          "close_time": 1764244799999,
          "quote_volume": 12518.47211,
          "trades": 109,
          "taker_buy_base": 219287.6,
          "taker_buy_quote": 7014.70935
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0319,
          "high": 0.032,
          "low": 0.0316,
          "close": 0.0316,
          "volume": 318841.7,
          "close_time": 1764248399999,
          "quote_volume": 10147.32437,
          "trades": 139,
          "taker_buy_base": 119927.1,
          "taker_buy_quote": 3816.90967
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.0317,
          "high": 0.032,
          "low": 0.0316,
          "close": 0.0319,
          "volume": 1225241.0,
          "close_time": 1764251999999,
          "quote_volume": 39047.61085,
          "trades": 252,
          "taker_buy_base": 551965.6,
          "taker_buy_quote": 17575.13206
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.0318,
          "high": 0.032,
          "low": 0.0318,
          "close": 0.032,
          "volume": 288748.2,
          "close_time": 1764255599999,
          "quote_volume": 9213.29128,
          "trades": 88,
          "taker_buy_base": 156773.6,
          "taker_buy_quote": 5000.60123
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.032,
          "high": 0.0323,
          "low": 0.0318,
          "close": 0.0323,
          "volume": 506991.6,
          "close_time": 1764259199999,
          "quote_volume": 16215.85889,
          "trades": 180,
          "taker_buy_base": 209014.0,
          "taker_buy_quote": 6697.35111
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0322,
          "high": 0.0324,
          "low": 0.0321,
          "close": 0.0324,
          "volume": 605835.3,
          "close_time": 1764262799999,
          "quote_volume": 19575.93661,
          "trades": 146,
          "taker_buy_base": 338487.0,
          "taker_buy_quote": 10943.18676
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0323,
          "close": 0.0326,
          "volume": 760075.0,
          "close_time": 1764266399999,
          "quote_volume": 24653.77181,
          "trades": 308,
          "taker_buy_base": 413302.7,
          "taker_buy_quote": 13419.48684
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.0326,
          "high": 0.0327,
          "low": 0.0324,
          "close": 0.0326,
          "volume": 631865.2,
          "close_time": 1764269999999,
          "quote_volume": 20572.27387,
          "trades": 186,
          "taker_buy_base": 296207.4,
          "taker_buy_quote": 9644.68899
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.0326,
          "high": 0.0327,
          "low": 0.0325,
          "close": 0.0325,
          "volume": 406264.0,
          "close_time": 1764273599999,
          "quote_volume": 13242.64382,
          "trades": 95,
          "taker_buy_base": 143954.9,
          "taker_buy_quote": 4693.51459
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0324,
          "close": 0.0326,
          "volume": 381763.9,
          "close_time": 1764277199999,
          "quote_volume": 12410.79438,
          "trades": 106,
          "taker_buy_base": 244082.6,
          "taker_buy_quote": 7936.17063
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 848096.6,
          "close_time": 1764280799999,
          "quote_volume": 27484.57282,
          "trades": 217,
          "taker_buy_base": 461408.1,
          "taker_buy_quote": 14958.92514
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.0322,
          "high": 0.0323,
          "low": 0.0318,
          "close": 0.0319,
          "volume": 449013.1,
          "close_time": 1764284399999,
          "quote_volume": 14408.72049,
          "trades": 156,
          "taker_buy_base": 176879.5,
          "taker_buy_quote": 5680.57411
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.032,
          "high": 0.032,
          "low": 0.0316,
          "close": 0.0317,
          "volume": 1125302.7,
          "close_time": 1764287999999,
          "quote_volume": 35689.3052,
          "trades": 279,
          "taker_buy_base": 433596.0,
          "taker_buy_quote": 13764.09786
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0318,
          "high": 0.0321,
          "low": 0.0317,
          "close": 0.0318,
          "volume": 1399851.0,
          "close_time": 1764291599999,
          "quote_volume": 44661.80544,
          "trades": 255,
          "taker_buy_base": 833444.5,
          "taker_buy_quote": 26623.47798
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.0317,
          "high": 0.0318,
          "low": 0.0315,
          "close": 0.0315,
          "volume": 417005.1,
          "close_time": 1764295199999,
          "quote_volume": 13214.03823,
          "trades": 106,
          "taker_buy_base": 91478.1,
          "taker_buy_quote": 2896.29625
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.0314,
          "high": 0.0316,
          "low": 0.0313,
          "close": 0.0315,
          "volume": 530782.5,
          "close_time": 1764298799999,
          "quote_volume": 16651.68266,
          "trades": 138,
          "taker_buy_base": 263463.9,
          "taker_buy_quote": 8264.15465
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.0315,
          "high": 0.0317,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 333896.1,
          "close_time": 1764302399999,
          "quote_volume": 10529.17075,
          "trades": 79,
          "taker_buy_base": 160087.6,
          "taker_buy_quote": 5047.98996
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 298431.1,
          "close_time": 1764305999999,
          "quote_volume": 9426.87424,
          "trades": 74,
          "taker_buy_base": 192223.7,
          "taker_buy_quote": 6072.84583
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.0315,
          "high": 0.0316,
          "low": 0.0313,
          "close": 0.0314,
          "volume": 508284.2,
          "close_time": 1764309599999,
          "quote_volume": 15988.69988,
          "trades": 145,
          "taker_buy_base": 271851.1,
          "taker_buy_quote": 8554.02746
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.0314,
          "high": 0.0315,
          "low": 0.0311,
          "close": 0.0313,
          "volume": 410443.4,
          "close_time": 1764313199999,
          "quote_volume": 12817.06366,
          "trades": 174,
          "taker_buy_base": 239917.6,
          "taker_buy_quote": 7491.49402
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.0312,
          "high": 0.0314,
          "low": 0.0311,
          "close": 0.0313,
          "volume": 1213169.1,
          "close_time": 1764316799999,
          "quote_volume": 37883.25505,
          "trades": 269,
          "taker_buy_base": 327938.8,
          "taker_buy_quote": 10258.80957
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0313,
          "high": 0.032,
          "low": 0.0313,
          "close": 0.0319,
          "volume": 1266078.5,
          "close_time": 1764320399999,
          "quote_volume": 40078.26089,
          "trades": 325,
          "taker_buy_base": 698578.8,
          "taker_buy_quote": 22101.37798
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.0319,
          "high": 0.032,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 639613.4,
          "close_time": 1764323999999,
          "quote_volume": 20377.70424,
          "trades": 184,
          "taker_buy_base": 320085.1,
          "taker_buy_quote": 10198.31883
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.0319,
          "high": 0.032,
          "low": 0.0318,
          "close": 0.0319,
          "volume": 460115.3,
          "close_time": 1764327599999,
          "quote_volume": 14677.07631,
          "trades": 129,
          "taker_buy_base": 229907.4,
          "taker_buy_quote": 7334.42094
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.0319,
          "high": 0.0319,
          "low": 0.0313,
          "close": 0.0316,
          "volume": 1186131.4,
          "close_time": 1764331199999,
          "quote_volume": 37387.31841,
          "trades": 482,
          "taker_buy_base": 485060.1,
          "taker_buy_quote": 15291.09162
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0315,
          "close": 0.0315,
          "volume": 804229.4,
          "close_time": 1764334799999,
          "quote_volume": 25405.97811,
          "trades": 191,
          "taker_buy_base": 340398.0,
          "taker_buy_quote": 10754.70052
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.0315,
          "high": 0.032,
          "low": 0.0314,
          "close": 0.0318,
          "volume": 935997.2,
          "close_time": 1764338399999,
          "quote_volume": 29695.49576,
          "trades": 252,
          "taker_buy_base": 536879.5,
          "taker_buy_quote": 17039.83746
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.0319,
          "high": 0.0322,
          "low": 0.0316,
          "close": 0.0318,
          "volume": 1676174.5,
          "close_time": 1764341999999,
          "quote_volume": 53571.92767,
          "trades": 451,
          "taker_buy_base": 885482.4,
          "taker_buy_quote": 28295.60711
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.0319,
          "high": 0.0322,
          "low": 0.0318,
          "close": 0.0318,
          "volume": 1427489.7,
          "close_time": 1764345599999,
          "quote_volume": 45597.69051,
          "trades": 328,
          "taker_buy_base": 747522.1,
          "taker_buy_quote": 23884.39697
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0318,
          "high": 0.0318,
          "low": 0.0312,
          "close": 0.0313,
          "volume": 851641.2,
          "close_time": 1764349199999,
          "quote_volume": 26802.06834,
          "trades": 286,
          "taker_buy_base": 383183.7,
          "taker_buy_quote": 12064.25836
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.0312,
          "high": 0.0312,
          "low": 0.0307,
          "close": 0.0308,
          "volume": 1467453.7,
          "close_time": 1764352799999,
          "quote_volume": 45364.5939,
          "trades": 371,
          "taker_buy_base": 738162.7,
          "taker_buy_quote": 22814.57702
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.0308,
          "high": 0.0309,
          "low": 0.0305,
          "close": 0.0308,
          "volume": 1188763.4,
          "close_time": 1764356399999,
          "quote_volume": 36549.09119,
          "trades": 415,
          "taker_buy_base": 564876.5,
          "taker_buy_quote": 17368.46846
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.0308,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.031,
          "volume": 460766.6,
          "close_time": 1764359999999,
          "quote_volume": 14257.12313,
          "trades": 124,
          "taker_buy_base": 268804.4,
          "taker_buy_quote": 8319.30875
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.031,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.0311,
          "volume": 759479.4,
          "close_time": 1764363599999,
          "quote_volume": 23514.44027,
          "trades": 230,
          "taker_buy_base": 420345.9,
          "taker_buy_quote": 13023.03091
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0309,
          "close": 0.031,
          "volume": 426724.6,
          "close_time": 1764367199999,
          "quote_volume": 13248.91845,
          "trades": 159,
          "taker_buy_base": 222986.6,
          "taker_buy_quote": 6926.13652
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.031,
          "high": 0.031,
          "low": 0.0306,
          "close": 0.0309,
          "volume": 2734576.6,
          "close_time": 1764370799999,
          "quote_volume": 84146.95614,
          "trades": 410,
          "taker_buy_base": 1101008.7,
          "taker_buy_quote": 33886.92827
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.0308,
          "high": 0.031,
          "low": 0.0307,
          "close": 0.0307,
          "volume": 548207.3,
          "close_time": 1764374399999,
          "quote_volume": 16882.4579,
          "trades": 209,
          "taker_buy_base": 222608.5,
          "taker_buy_quote": 6857.21207
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0307,
          "high": 0.0307,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 773926.7,
          "close_time": 1764377999999,
          "quote_volume": 23693.48517,
          "trades": 185,
          "taker_buy_base": 423373.5,
          "taker_buy_quote": 12961.24827
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.0306,
          "high": 0.0308,
          "low": 0.0305,
          "close": 0.0305,
          "volume": 450802.4,
          "close_time": 1764381599999,
          "quote_volume": 13814.80126,
          "trades": 123,
          "taker_buy_base": 303635.6,
          "taker_buy_quote": 9309.73671
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.0306,
          "high": 0.0307,
          "low": 0.0304,
          "close": 0.0307,
          "volume": 1032133.2,
          "close_time": 1764385199999,
          "quote_volume": 31513.15025,
          "trades": 360,
          "taker_buy_base": 266293.9,
          "taker_buy_quote": 8134.50632
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.0307,
          "high": 0.0307,
          "low": 0.0305,
          "close": 0.0305,
          "volume": 172917.8,
          "close_time": 1764388799999,
          "quote_volume": 5303.95914,
          "trades": 62,
          "taker_buy_base": 49777.8,
          "taker_buy_quote": 1526.91082
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0305,
          "high": 0.0306,
          "low": 0.0304,
          "close": 0.0306,
          "volume": 393920.1,
          "close_time": 1764392399999,
          "quote_volume": 12011.95818,
          "trades": 120,
          "taker_buy_base": 220708.5,
          "taker_buy_quote": 6730.83022
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.0306,
          "high": 0.0306,
          "low": 0.0304,
          "close": 0.0305,
          "volume": 208170.7,
          "close_time": 1764395999999,
          "quote_volume": 6344.77362,
          "trades": 142,
          "taker_buy_base": 101590.7,
          "taker_buy_quote": 3097.35503
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.0305,
          "high": 0.0305,
          "low": 0.03,
          "close": 0.0302,
          "volume": 859562.3,
          "close_time": 1764399599999,
          "quote_volume": 25976.37052,
          "trades": 304,
          "taker_buy_base": 382213.2,
          "taker_buy_quote": 11536.29039
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.0302,
          "high": 0.0303,
          "low": 0.0301,
          "close": 0.0302,
          "volume": 232839.3,
          "close_time": 1764403199999,
          "quote_volume": 7025.32498,
          "trades": 89,
          "taker_buy_base": 185626.1,
          "taker_buy_quote": 5601.12769
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0302,
          "high": 0.0303,
          "low": 0.0301,
          "close": 0.0302,
          "volume": 498737.3,
          "close_time": 1764406799999,
          "quote_volume": 15042.50076,
          "trades": 121,
          "taker_buy_base": 208144.8,
          "taker_buy_quote": 6281.74535
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.0302,
          "high": 0.0302,
          "low": 0.03,
          "close": 0.0301,
          "volume": 223531.5,
          "close_time": 1764410399999,
          "quote_volume": 6728.95959,
          "trades": 101,
          "taker_buy_base": 97692.7,
          "taker_buy_quote": 2943.63052
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.0301,
          "high": 0.0302,
          "low": 0.03,
          "close": 0.0302,
          "volume": 506665.5,
          "close_time": 1764413999999,
          "quote_volume": 15263.12299,
          "trades": 218,
          "taker_buy_base": 283597.0,
          "taker_buy_quote": 8544.52882
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.0302,
          "high": 0.0303,
          "low": 0.0301,
          "close": 0.0302,
          "volume": 190695.5,
          "close_time": 1764417599999,
          "quote_volume": 5759.09173,
          "trades": 75,
          "taker_buy_base": 86816.7,
          "taker_buy_quote": 2624.37221
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0303,
          "high": 0.0303,
          "low": 0.0299,
          "close": 0.03,
          "volume": 1503973.7,
          "close_time": 1764421199999,
          "quote_volume": 45286.38815,
          "trades": 448,
          "taker_buy_base": 626397.4,
          "taker_buy_quote": 18848.05964
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.03,
          "high": 0.0302,
          "low": 0.0298,
          "close": 0.03,
          "volume": 6223255.7,
          "close_time": 1764424799999,
          "quote_volume": 186915.55682,
          "trades": 2417,
          "taker_buy_base": 3461711.9,
          "taker_buy_quote": 104074.75113
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.03,
          "high": 0.0302,
          "low": 0.0298,
          "close": 0.0299,
          "volume": 4328917.0,
          "close_time": 1764428399999,
          "quote_volume": 129583.22081,
          "trades": 1350,
          "taker_buy_base": 1850306.1,
          "taker_buy_quote": 55396.99985
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.0298,
          "high": 0.0301,
          "low": 0.0298,
          "close": 0.03,
          "volume": 524025.8,
          "close_time": 1764431999999,
          "quote_volume": 15708.12416,
          "trades": 219,
          "taker_buy_base": 244986.5,
          "taker_buy_quote": 7342.61475
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.03,
          "high": 0.03,
          "low": 0.0297,
          "close": 0.0298,
          "volume": 269594.1,
          "close_time": 1764435599999,
          "quote_volume": 8046.50823,
          "trades": 121,
          "taker_buy_base": 53785.9,
          "taker_buy_quote": 1608.63585
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.0298,
          "high": 0.0299,
          "low": 0.0295,
          "close": 0.0295,
          "volume": 545696.4,
          "close_time": 1764439199999,
          "quote_volume": 16202.04233,
          "trades": 378,
          "taker_buy_base": 155993.3,
          "taker_buy_quote": 4626.95419
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.0295,
          "high": 0.0296,
          "low": 0.0294,
          "close": 0.0294,
          "volume": 1002657.7,
          "close_time": 1764442799999,
          "quote_volume": 29540.2741,
          "trades": 457,
          "taker_buy_base": 442417.8,
          "taker_buy_quote": 13043.6992
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.0295,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0294,
          "volume": 324868.9,
          "close_time": 1764446399999,
          "quote_volume": 9577.02085,
          "trades": 188,
          "taker_buy_base": 187598.0,
          "taker_buy_quote": 5530.87561
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0294,
          "high": 0.0295,
          "low": 0.0291,
          "close": 0.0293,
          "volume": 469397.3,
          "close_time": 1764449999999,
          "quote_volume": 13737.80875,
          "trades": 247,
          "taker_buy_base": 253426.5,
          "taker_buy_quote": 7419.76392
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0292,
          "close": 0.0293,
          "volume": 195894.6,
          "close_time": 1764453599999,
          "quote_volume": 5735.11586,
          "trades": 150,
          "taker_buy_base": 80509.6,
          "taker_buy_quote": 2359.15927
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.0293,
          "high": 0.0293,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 283036.9,
          "close_time": 1764457199999,
          "quote_volume": 8274.07679,
          "trades": 187,
          "taker_buy_base": 121735.3,
          "taker_buy_quote": 3562.3257
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.0292,
          "high": 0.0293,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 316423.4,
          "close_time": 1764460799999,
          "quote_volume": 9263.04176,
          "trades": 92,
          "taker_buy_base": 220956.0,
          "taker_buy_quote": 6470.28365
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0292,
          "high": 0.0293,
          "low": 0.0289,
          "close": 0.029,
          "volume": 524112.9,
          "close_time": 1764464399999,
          "quote_volume": 15266.57334,
          "trades": 185,
          "taker_buy_base": 198058.2,
          "taker_buy_quote": 5773.64777
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.0289,
          "high": 0.0293,
          "low": 0.0288,
          "close": 0.0293,
          "volume": 676309.1,
          "close_time": 1764467999999,
          "quote_volume": 19709.70112,
          "trades": 276,
          "taker_buy_base": 480113.1,
          "taker_buy_quote": 13997.45828
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.0292,
          "high": 0.0293,
          "low": 0.0291,
          "close": 0.0291,
          "volume": 297589.1,
          "close_time": 1764471599999,
          "quote_volume": 8695.88945,
          "trades": 203,
          "taker_buy_base": 166998.9,
          "taker_buy_quote": 4879.4978
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.029,
          "high": 0.0292,
          "low": 0.0288,
          "close": 0.0292,
          "volume": 500848.1,
          "close_time": 1764475199999,
          "quote_volume": 14510.10164,
          "trades": 251,
          "taker_buy_base": 330051.7,
          "taker_buy_quote": 9562.88369
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0292,
          "high": 0.0292,
          "low": 0.029,
          "close": 0.029,
          "volume": 295171.2,
          "close_time": 1764478799999,
          "quote_volume": 8593.93545,
          "trades": 155,
          "taker_buy_base": 189317.4,
          "taker_buy_quote": 5514.87726
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.0291,
          "high": 0.0291,
          "low": 0.0287,
          "close": 0.0287,
          "volume": 563501.6,
          "close_time": 1764482399999,
          "quote_volume": 16227.20639,
          "trades": 281,
          "taker_buy_base": 184998.0,
          "taker_buy_quote": 5331.22396
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.0287,
          "high": 0.029,
          "low": 0.0287,
          "close": 0.029,
          "volume": 227726.6,
          "close_time": 1764485999999,
          "quote_volume": 6573.06773,
          "trades": 173,
          "taker_buy_base": 141656.3,
          "taker_buy_quote": 4089.17917
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 99378.6,
          "close_time": 1764489599999,
          "quote_volume": 2882.15463,
          "trades": 46,
          "taker_buy_base": 63847.6,
          "taker_buy_quote": 1851.8071
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.0288,
          "close": 0.029,
          "volume": 581156.4,
          "close_time": 1764493199999,
          "quote_volume": 16835.69546,
          "trades": 219,
          "taker_buy_base": 306799.9,
          "taker_buy_quote": 8885.54031
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.0289,
          "high": 0.0292,
          "low": 0.0289,
          "close": 0.0292,
          "volume": 479233.6,
          "close_time": 1764496799999,
          "quote_volume": 13918.84187,
          "trades": 202,
          "taker_buy_base": 251931.4,
          "taker_buy_quote": 7320.72118
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.0291,
          "high": 0.0293,
          "low": 0.029,
          "close": 0.029,
          "volume": 808744.4,
          "close_time": 1764500399999,
          "quote_volume": 23556.28016,
          "trades": 225,
          "taker_buy_base": 255214.0,
          "taker_buy_quote": 7456.66558
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.0289,
          "close": 0.029,
          "volume": 276900.6,
          "close_time": 1764503999999,
          "quote_volume": 8020.95961,
          "trades": 133,
          "taker_buy_base": 141333.5,
          "taker_buy_quote": 4093.6652
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.029,
          "high": 0.0293,
          "low": 0.0289,
          "close": 0.0292,
          "volume": 638254.9,
          "close_time": 1764507599999,
          "quote_volume": 18586.31278,
          "trades": 131,
          "taker_buy_base": 471322.1,
          "taker_buy_quote": 13740.27062
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.0292,
          "high": 0.0296,
          "low": 0.0291,
          "close": 0.0293,
          "volume": 1183568.9,
          "close_time": 1764511199999,
          "quote_volume": 34789.26265,
          "trades": 332,
          "taker_buy_base": 501877.2,
          "taker_buy_quote": 14754.79896
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.0294,
          "high": 0.0294,
          "low": 0.029,
          "close": 0.029,
          "volume": 323362.4,
          "close_time": 1764514799999,
          "quote_volume": 9418.17799,
          "trades": 163,
          "taker_buy_base": 193822.6,
          "taker_buy_quote": 5643.682
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.0291,
          "high": 0.0291,
          "low": 0.0288,
          "close": 0.029,
          "volume": 201142.6,
          "close_time": 1764518399999,
          "quote_volume": 5821.20301,
          "trades": 109,
          "taker_buy_base": 109611.7,
          "taker_buy_quote": 3173.51446
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0289,
          "high": 0.0293,
          "low": 0.0289,
          "close": 0.0292,
          "volume": 290147.6,
          "close_time": 1764521999999,
          "quote_volume": 8436.36318,
          "trades": 68,
          "taker_buy_base": 88341.0,
          "taker_buy_quote": 2573.96302
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.0292,
          "high": 0.0293,
          "low": 0.029,
          "close": 0.0293,
          "volume": 850241.0,
          "close_time": 1764525599999,
          "quote_volume": 24744.26815,
          "trades": 232,
          "taker_buy_base": 449162.4,
          "taker_buy_quote": 13074.85793
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 315206.8,
          "close_time": 1764529199999,
          "quote_volume": 9212.31273,
          "trades": 213,
          "taker_buy_base": 214558.4,
          "taker_buy_quote": 6273.27253
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0292,
          "close": 0.0293,
          "volume": 251559.4,
          "close_time": 1764532799999,
          "quote_volume": 7365.85489,
          "trades": 197,
          "taker_buy_base": 151135.0,
          "taker_buy_quote": 4426.16495
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0293,
          "high": 0.0295,
          "low": 0.0292,
          "close": 0.0293,
          "volume": 1109327.3,
          "close_time": 1764536399999,
          "quote_volume": 32607.17677,
          "trades": 279,
          "taker_buy_base": 831075.8,
          "taker_buy_quote": 24451.47064
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.0293,
          "high": 0.0295,
          "low": 0.0292,
          "close": 0.0294,
          "volume": 333373.5,
          "close_time": 1764539999999,
          "quote_volume": 9766.00439,
          "trades": 228,
          "taker_buy_base": 140515.2,
          "taker_buy_quote": 4121.08966
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0296,
          "volume": 1025034.5,
          "close_time": 1764543599999,
          "quote_volume": 30198.12664,
          "trades": 315,
          "taker_buy_base": 899746.0,
          "taker_buy_quote": 26510.64382
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.0296,
          "high": 0.0296,
          "low": 0.0288,
          "close": 0.0289,
          "volume": 1785296.5,
          "close_time": 1764547199999,
          "quote_volume": 51946.72468,
          "trades": 508,
          "taker_buy_base": 465637.4,
          "taker_buy_quote": 13511.81075
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0289,
          "high": 0.0289,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 5670962.0,
          "close_time": 1764550799999,
          "quote_volume": 155512.38376,
          "trades": 1573,
          "taker_buy_base": 2088636.0,
          "taker_buy_quote": 57345.24238
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.0266,
          "high": 0.027,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 2580811.3,
          "close_time": 1764554399999,
          "quote_volume": 69018.24463,
          "trades": 663,
          "taker_buy_base": 1608638.7,
          "taker_buy_quote": 43005.62619
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 1228578.5,
          "close_time": 1764557999999,
          "quote_volume": 32792.80941,
          "trades": 530,
          "taker_buy_base": 599283.8,
          "taker_buy_quote": 16013.69279
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.0266,
          "high": 0.0266,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 1512395.2,
          "close_time": 1764561599999,
          "quote_volume": 39848.2225,
          "trades": 380,
          "taker_buy_base": 822494.0,
          "taker_buy_quote": 21673.38082
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0263,
          "high": 0.0263,
          "low": 0.026,
          "close": 0.0261,
          "volume": 252542.5,
          "close_time": 1764565199999,
          "quote_volume": 6622.57037,
          "trades": 188,
          "taker_buy_base": 104656.6,
          "taker_buy_quote": 2747.79579
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.0262,
          "high": 0.0263,
          "low": 0.026,
          "close": 0.0263,
          "volume": 658156.4,
          "close_time": 1764568799999,
          "quote_volume": 17202.04711,
          "trades": 264,
          "taker_buy_base": 392646.2,
          "taker_buy_quote": 10269.6429
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.0262,
          "high": 0.0263,
          "low": 0.0261,
          "close": 0.0262,
          "volume": 444562.5,
          "close_time": 1764572399999,
          "quote_volume": 11636.91628,
          "trades": 202,
          "taker_buy_base": 146651.4,
          "taker_buy_quote": 3842.02927
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.0262,
          "high": 0.0265,
          "low": 0.0259,
          "close": 0.0264,
          "volume": 6058135.3,
          "close_time": 1764575999999,
          "quote_volume": 158929.38529,
          "trades": 1031,
          "taker_buy_base": 4156941.3,
          "taker_buy_quote": 108938.61904
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0264,
          "high": 0.0268,
          "low": 0.0264,
          "close": 0.0268,
          "volume": 855156.5,
          "close_time": 1764579599999,
          "quote_volume": 22814.23407,
          "trades": 298,
          "taker_buy_base": 478755.3,
          "taker_buy_quote": 12781.54363
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.0267,
          "high": 0.027,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 717938.7,
          "close_time": 1764583199999,
          "quote_volume": 19242.16538,
          "trades": 415,
          "taker_buy_base": 301081.3,
          "taker_buy_quote": 8079.46084
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.0267,
          "high": 0.0269,
          "low": 0.0267,
          "close": 0.0267,
          "volume": 910031.2,
          "close_time": 1764586799999,
          "quote_volume": 24335.41653,
          "trades": 167,
          "taker_buy_base": 520257.3,
          "taker_buy_quote": 13913.99257
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.0267,
          "high": 0.0267,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 560592.2,
          "close_time": 1764590399999,
          "quote_volume": 14922.59139,
          "trades": 186,
          "taker_buy_base": 124585.5,
          "taker_buy_quote": 3317.70505
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0265,
          "high": 0.0267,
          "low": 0.0261,
          "close": 0.0267,
          "volume": 1291229.2,
          "close_time": 1764593999999,
          "quote_volume": 34136.12648,
          "trades": 449,
          "taker_buy_base": 657810.6,
          "taker_buy_quote": 17441.06058
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.0266,
          "high": 0.0269,
          "low": 0.0264,
          "close": 0.0265,
          "volume": 2492823.8,
          "close_time": 1764597599999,
          "quote_volume": 66182.88733,
          "trades": 505,
          "taker_buy_base": 917687.2,
          "taker_buy_quote": 24412.26993
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.0265,
          "high": 0.0268,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 1101631.0,
          "close_time": 1764601199999,
          "quote_volume": 29312.30071,
          "trades": 571,
          "taker_buy_base": 572545.5,
          "taker_buy_quote": 15233.99002
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0258,
          "close": 0.0261,
          "volume": 4694463.2,
          "close_time": 1764604799999,
          "quote_volume": 122801.41764,
          "trades": 752,
          "taker_buy_base": 2547520.4,
          "taker_buy_quote": 66664.91859
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0261,
          "high": 0.0261,
          "low": 0.0257,
          "close": 0.0258,
          "volume": 1371110.5,
          "close_time": 1764608399999,
          "quote_volume": 35491.56094,
          "trades": 386,
          "taker_buy_base": 572262.3,
          "taker_buy_quote": 14817.3744
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.0257,
          "high": 0.0259,
          "low": 0.0255,
          "close": 0.0257,
          "volume": 806703.3,
          "close_time": 1764611999999,
          "quote_volume": 20756.35624,
          "trades": 247,
          "taker_buy_base": 405304.7,
          "taker_buy_quote": 10435.13242
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.0257,
          "high": 0.0261,
          "low": 0.0256,
          "close": 0.0259,
          "volume": 1261252.2,
          "close_time": 1764615599999,
          "quote_volume": 32605.38501,
          "trades": 419,
          "taker_buy_base": 741139.9,
          "taker_buy_quote": 19169.81961
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0257,
          "close": 0.0259,
          "volume": 449061.0,
          "close_time": 1764619199999,
          "quote_volume": 11621.98343,
          "trades": 219,
          "taker_buy_base": 298656.3,
          "taker_buy_quote": 7732.4661
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0258,
          "high": 0.0263,
          "low": 0.0258,
          "close": 0.0261,
          "volume": 704310.7,
          "close_time": 1764622799999,
          "quote_volume": 18368.72937,
          "trades": 261,
          "taker_buy_base": 414850.0,
          "taker_buy_quote": 10817.34087
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.0261,
          "high": 0.0264,
          "low": 0.026,
          "close": 0.0263,
          "volume": 817916.7,
          "close_time": 1764626399999,
          "quote_volume": 21485.2845,
          "trades": 342,
          "taker_buy_base": 328330.5,
          "taker_buy_quote": 8626.65009
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.0263,
          "high": 0.0265,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 2294494.9,
          "close_time": 1764629999999,
          "quote_volume": 60219.25309,
          "trades": 300,
          "taker_buy_base": 373662.6,
          "taker_buy_quote": 9812.4118
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.0263,
          "high": 0.0265,
          "low": 0.0262,
          "close": 0.0262,
          "volume": 676387.2,
          "close_time": 1764633599999,
          "quote_volume": 17811.47616,
          "trades": 230,
          "taker_buy_base": 355989.2,
          "taker_buy_quote": 9385.93347
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.026,
          "close": 0.0261,
          "volume": 922534.8,
          "close_time": 1764637199999,
          "quote_volume": 24108.64026,
          "trades": 182,
          "taker_buy_base": 510164.3,
          "taker_buy_quote": 13338.44679
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.0261,
          "high": 0.0265,
          "low": 0.026,
          "close": 0.026,
          "volume": 3534778.5,
          "close_time": 1764640799999,
          "quote_volume": 92666.56479,
          "trades": 498,
          "taker_buy_base": 1584488.7,
          "taker_buy_quote": 41523.31322
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.026,
          "high": 0.0262,
          "low": 0.0259,
          "close": 0.026,
          "volume": 413511.5,
          "close_time": 1764644399999,
          "quote_volume": 10783.03822,
          "trades": 174,
          "taker_buy_base": 173843.1,
          "taker_buy_quote": 4537.9713
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.026,
          "high": 0.0262,
          "low": 0.0258,
          "close": 0.0261,
          "volume": 337054.1,
          "close_time": 1764647999999,
          "quote_volume": 8769.70484,
          "trades": 96,
          "taker_buy_base": 269097.7,
          "taker_buy_quote": 7003.15474
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0261,
          "high": 0.0263,
          "low": 0.026,
          "close": 0.0261,
          "volume": 244981.0,
          "close_time": 1764651599999,
          "quote_volume": 6413.55347,
          "trades": 92,
          "taker_buy_base": 90653.3,
          "taker_buy_quote": 2373.48101
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.0261,
          "high": 0.0262,
          "low": 0.0261,
          "close": 0.0261,
          "volume": 134322.0,
          "close_time": 1764655199999,
          "quote_volume": 3514.85479,
          "trades": 63,
          "taker_buy_base": 70699.5,
          "taker_buy_quote": 1850.17465
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.0261,
          "high": 0.0265,
          "low": 0.026,
          "close": 0.0264,
          "volume": 1272918.0,
          "close_time": 1764658799999,
          "quote_volume": 33604.82823,
          "trades": 190,
          "taker_buy_base": 992140.9,
          "taker_buy_quote": 26208.10716
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.0265,
          "high": 0.0267,
          "low": 0.0264,
          "close": 0.0265,
          "volume": 992526.1,
          "close_time": 1764662399999,
          "quote_volume": 26301.53841,
          "trades": 230,
          "taker_buy_base": 323608.8,
          "taker_buy_quote": 8596.38355
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 587404.7,
          "close_time": 1764665999999,
          "quote_volume": 15459.60265,
          "trades": 258,
          "taker_buy_base": 246616.6,
          "taker_buy_quote": 6493.87439
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.0263,
          "high": 0.0264,
          "low": 0.0261,
          "close": 0.0263,
          "volume": 1536694.5,
          "close_time": 1764669599999,
          "quote_volume": 40302.72609,
          "trades": 256,
          "taker_buy_base": 337736.4,
          "taker_buy_quote": 8859.24777
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.0263,
          "high": 0.0266,
          "low": 0.0262,
          "close": 0.0264,
          "volume": 522268.2,
          "close_time": 1764673199999,
          "quote_volume": 13813.30174,
          "trades": 91,
          "taker_buy_base": 410694.6,
          "taker_buy_quote": 10869.16069
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0262,
          "close": 0.0265,
          "volume": 5277279.4,
          "close_time": 1764676799999,
          "quote_volume": 139030.43943,
          "trades": 487,
          "taker_buy_base": 2732183.5,
          "taker_buy_quote": 71961.46231
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0265,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0263,
          "volume": 440944.3,
          "close_time": 1764680399999,
          "quote_volume": 11651.02238,
          "trades": 161,
          "taker_buy_base": 185924.9,
          "taker_buy_quote": 4918.67974
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.0263,
          "high": 0.0266,
          "low": 0.0263,
          "close": 0.0266,
          "volume": 426404.6,
          "close_time": 1764683999999,
          "quote_volume": 11286.42791,
          "trades": 105,
          "taker_buy_base": 262289.5,
          "taker_buy_quote": 6947.24136
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.0266,
          "high": 0.0273,
          "low": 0.0265,
          "close": 0.0273,
          "volume": 1970613.0,
          "close_time": 1764687599999,
          "quote_volume": 53118.60135,
          "trades": 510,
          "taker_buy_base": 1033038.5,
          "taker_buy_quote": 27894.8867
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.0273,
          "high": 0.0286,
          "low": 0.0273,
          "close": 0.0286,
          "volume": 3145724.3,
          "close_time": 1764691199999,
          "quote_volume": 88431.52569,
          "trades": 1051,
          "taker_buy_base": 1533786.0,
          "taker_buy_quote": 43146.47413
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0286,
          "high": 0.0287,
          "low": 0.028,
          "close": 0.0282,
          "volume": 2412429.1,
          "close_time": 1764694799999,
          "quote_volume": 68279.64558,
          "trades": 676,
          "taker_buy_base": 1281828.4,
          "taker_buy_quote": 36271.43343
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.0282,
          "high": 0.0284,
          "low": 0.0281,
          "close": 0.0282,
          "volume": 789426.1,
          "close_time": 1764698399999,
          "quote_volume": 22301.81021,
          "trades": 205,
          "taker_buy_base": 281793.3,
          "taker_buy_quote": 7967.85379
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.0281,
          "high": 0.0282,
          "low": 0.028,
          "close": 0.0282,
          "volume": 1882888.9,
          "close_time": 1764701999999,
          "quote_volume": 52997.7165,
          "trades": 403,
          "taker_buy_base": 1327011.9,
          "taker_buy_quote": 37385.13163
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.0282,
          "high": 0.0283,
          "low": 0.0281,
          "close": 0.0281,
          "volume": 1176402.3,
          "close_time": 1764705599999,
          "quote_volume": 33152.77664,
          "trades": 218,
          "taker_buy_base": 427357.3,
          "taker_buy_quote": 12055.36037
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0281,
          "high": 0.0283,
          "low": 0.028,
          "close": 0.0281,
          "volume": 1311089.4,
          "close_time": 1764709199999,
          "quote_volume": 36884.07766,
          "trades": 415,
          "taker_buy_base": 852265.7,
          "taker_buy_quote": 23974.95026
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0278,
          "close": 0.028,
          "volume": 709391.7,
          "close_time": 1764712799999,
          "quote_volume": 19829.6201,
          "trades": 322,
          "taker_buy_base": 213196.2,
          "taker_buy_quote": 5955.28521
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.028,
          "high": 0.0284,
          "low": 0.028,
          "close": 0.0283,
          "volume": 972006.3,
          "close_time": 1764716399999,
          "quote_volume": 27371.92417,
          "trades": 305,
          "taker_buy_base": 560737.1,
          "taker_buy_quote": 15781.11002
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.0284,
          "high": 0.0286,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 1697591.5,
          "close_time": 1764719999999,
          "quote_volume": 48175.74326,
          "trades": 646,
          "taker_buy_base": 967986.4,
          "taker_buy_quote": 27504.5707
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0283,
          "high": 0.0286,
          "low": 0.0283,
          "close": 0.0284,
          "volume": 881005.4,
          "close_time": 1764723599999,
          "quote_volume": 25037.27668,
          "trades": 464,
          "taker_buy_base": 435050.6,
          "taker_buy_quote": 12360.53082
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.0284,
          "high": 0.0287,
          "low": 0.0283,
          "close": 0.0286,
          "volume": 709747.1,
          "close_time": 1764727199999,
          "quote_volume": 20210.06431,
          "trades": 382,
          "taker_buy_base": 464459.9,
          "taker_buy_quote": 13225.99287
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.0286,
          "high": 0.029,
          "low": 0.0286,
          "close": 0.0289,
          "volume": 1183457.5,
          "close_time": 1764730799999,
          "quote_volume": 34055.33997,
          "trades": 505,
          "taker_buy_base": 728528.8,
          "taker_buy_quote": 20941.97218
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.0289,
          "high": 0.0292,
          "low": 0.0289,
          "close": 0.0289,
          "volume": 964939.3,
          "close_time": 1764734399999,
          "quote_volume": 28097.16158,
          "trades": 382,
          "taker_buy_base": 625141.2,
          "taker_buy_quote": 18217.56573
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0289,
          "high": 0.0297,
          "low": 0.0289,
          "close": 0.0296,
          "volume": 3434711.8,
          "close_time": 1764737999999,
          "quote_volume": 101295.54394,
          "trades": 998,
          "taker_buy_base": 1959092.1,
          "taker_buy_quote": 57901.05112
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.0297,
          "high": 0.0308,
          "low": 0.0296,
          "close": 0.0303,
          "volume": 7734949.7,
          "close_time": 1764741599999,
          "quote_volume": 235306.14705,
          "trades": 3255,
          "taker_buy_base": 4480673.1,
          "taker_buy_quote": 136333.36944
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.0303,
          "high": 0.0309,
          "low": 0.0301,
          "close": 0.0307,
          "volume": 4006724.3,
          "close_time": 1764745199999,
          "quote_volume": 122332.15322,
          "trades": 1468,
          "taker_buy_base": 1820604.6,
          "taker_buy_quote": 55727.5261
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.0306,
          "high": 0.0312,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 3781122.7,
          "close_time": 1764748799999,
          "quote_volume": 116534.80361,
          "trades": 1363,
          "taker_buy_base": 1980525.1,
          "taker_buy_quote": 61093.4006
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0305,
          "high": 0.0319,
          "low": 0.0303,
          "close": 0.0312,
          "volume": 7269629.0,
          "close_time": 1764752399999,
          "quote_volume": 226990.35069,
          "trades": 2117,
          "taker_buy_base": 3611699.1,
          "taker_buy_quote": 112509.39011
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.0311,
          "high": 0.0311,
          "low": 0.0302,
          "close": 0.0304,
          "volume": 4870478.5,
          "close_time": 1764755999999,
          "quote_volume": 148917.47375,
          "trades": 1695,
          "taker_buy_base": 2021146.9,
          "taker_buy_quote": 61906.61262
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.0303,
          "high": 0.0304,
          "low": 0.03,
          "close": 0.0301,
          "volume": 1557817.6,
          "close_time": 1764759599999,
          "quote_volume": 47050.79373,
          "trades": 669,
          "taker_buy_base": 663636.5,
          "taker_buy_quote": 20057.24275
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.03,
          "high": 0.03,
          "low": 0.0298,
          "close": 0.03,
          "volume": 1043190.3,
          "close_time": 1764763199999,
          "quote_volume": 31238.27512,
          "trades": 409,
          "taker_buy_base": 627900.9,
          "taker_buy_quote": 18808.30877
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.03,
          "high": 0.0301,
          "low": 0.0296,
          "close": 0.0297,
          "volume": 1515414.7,
          "close_time": 1764766799999,
          "quote_volume": 45256.58001,
          "trades": 567,
          "taker_buy_base": 674439.2,
          "taker_buy_quote": 20157.58714
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.0298,
          "high": 0.03,
          "low": 0.0296,
          "close": 0.0296,
          "volume": 1411175.8,
          "close_time": 1764770399999,
          "quote_volume": 42121.21089,
          "trades": 612,
          "taker_buy_base": 570592.5,
          "taker_buy_quote": 17053.78612
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.0296,
          "high": 0.0296,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 3877897.3,
          "close_time": 1764773999999,
          "quote_volume": 113331.34865,
          "trades": 1573,
          "taker_buy_base": 1812861.2,
          "taker_buy_quote": 53008.86268
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.0291,
          "high": 0.0293,
          "low": 0.0289,
          "close": 0.0293,
          "volume": 1447708.7,
          "close_time": 1764777599999,
          "quote_volume": 42210.84419,
          "trades": 543,
          "taker_buy_base": 709363.6,
          "taker_buy_quote": 20708.51268
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0293,
          "high": 0.0298,
          "low": 0.0292,
          "close": 0.0294,
          "volume": 1600850.2,
          "close_time": 1764781199999,
          "quote_volume": 47285.87662,
          "trades": 544,
          "taker_buy_base": 985548.0,
          "taker_buy_quote": 29126.79689
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.0295,
          "high": 0.0299,
          "low": 0.0294,
          "close": 0.0297,
          "volume": 1670683.3,
          "close_time": 1764784799999,
          "quote_volume": 49569.0217,
          "trades": 368,
          "taker_buy_base": 1169981.5,
          "taker_buy_quote": 34765.5594
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.0297,
          "high": 0.0299,
          "low": 0.0294,
          "close": 0.0294,
          "volume": 915971.0,
          "close_time": 1764788399999,
          "quote_volume": 27137.67785,
          "trades": 313,
          "taker_buy_base": 226520.2,
          "taker_buy_quote": 6712.38542
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0294,
          "close": 0.0295,
          "volume": 587002.3,
          "close_time": 1764791999999,
          "quote_volume": 17323.37528,
          "trades": 204,
          "taker_buy_base": 335356.3,
          "taker_buy_quote": 9901.67974
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0295,
          "high": 0.0298,
          "low": 0.0294,
          "close": 0.0295,
          "volume": 1003921.1,
          "close_time": 1764795599999,
          "quote_volume": 29662.56351,
          "trades": 370,
          "taker_buy_base": 548821.1,
          "taker_buy_quote": 16231.14053
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.0295,
          "high": 0.0299,
          "low": 0.0294,
          "close": 0.0299,
          "volume": 569534.9,
          "close_time": 1764799199999,
          "quote_volume": 16925.86482,
          "trades": 304,
          "taker_buy_base": 337835.1,
          "taker_buy_quote": 10049.25303
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.03,
          "high": 0.0301,
          "low": 0.0296,
          "close": 0.0301,
          "volume": 946578.6,
          "close_time": 1764802799999,
          "quote_volume": 28302.10831,
          "trades": 339,
          "taker_buy_base": 271119.3,
          "taker_buy_quote": 8099.28803
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.03,
          "high": 0.0303,
          "low": 0.0298,
          "close": 0.03,
          "volume": 417109.5,
          "close_time": 1764806399999,
          "quote_volume": 12530.17987,
          "trades": 203,
          "taker_buy_base": 270714.3,
          "taker_buy_quote": 8135.94398
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.03,
          "high": 0.0301,
          "low": 0.0296,
          "close": 0.0298,
          "volume": 925543.8,
          "close_time": 1764809999999,
          "quote_volume": 27618.74894,
          "trades": 222,
          "taker_buy_base": 566313.1,
          "taker_buy_quote": 16924.97179
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.0299,
          "high": 0.0303,
          "low": 0.0299,
          "close": 0.0299,
          "volume": 1175300.0,
          "close_time": 1764813599999,
          "quote_volume": 35327.61378,
          "trades": 303,
          "taker_buy_base": 666927.9,
          "taker_buy_quote": 20033.26587
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.0299,
          "high": 0.0301,
          "low": 0.0299,
          "close": 0.0299,
          "volume": 367774.2,
          "close_time": 1764817199999,
          "quote_volume": 11040.00612,
          "trades": 75,
          "taker_buy_base": 227392.9,
          "taker_buy_quote": 6820.92654
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.0299,
          "high": 0.0299,
          "low": 0.0296,
          "close": 0.0297,
          "volume": 1039535.1,
          "close_time": 1764820799999,
          "quote_volume": 30922.97619,
          "trades": 280,
          "taker_buy_base": 724007.7,
          "taker_buy_quote": 21535.86669
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0297,
          "high": 0.0297,
          "low": 0.0295,
          "close": 0.0295,
          "volume": 564294.7,
          "close_time": 1764824399999,
          "quote_volume": 16694.94056,
          "trades": 181,
          "taker_buy_base": 181572.8,
          "taker_buy_quote": 5371.04468
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.0295,
          "high": 0.0295,
          "low": 0.0292,
          "close": 0.0293,
          "volume": 596127.4,
          "close_time": 1764827999999,
          "quote_volume": 17528.08988,
          "trades": 290,
          "taker_buy_base": 117416.3,
          "taker_buy_quote": 3456.42227
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0295,
          "volume": 557124.0,
          "close_time": 1764831599999,
          "quote_volume": 16395.54854,
          "trades": 122,
          "taker_buy_base": 256984.1,
          "taker_buy_quote": 7566.45651
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.0295,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0295,
          "volume": 621958.5,
          "close_time": 1764835199999,
          "quote_volume": 18328.28767,
          "trades": 236,
          "taker_buy_base": 317727.6,
          "taker_buy_quote": 9363.06853
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0295,
          "high": 0.0296,
          "low": 0.0292,
          "close": 0.0293,
          "volume": 1156165.9,
          "close_time": 1764838799999,
          "quote_volume": 33987.23573,
          "trades": 418,
          "taker_buy_base": 384557.9,
          "taker_buy_quote": 11326.769
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0294,
          "close": 0.0296,
          "volume": 995903.3,
          "close_time": 1764842399999,
          "quote_volume": 29383.75536,
          "trades": 278,
          "taker_buy_base": 360212.3,
          "taker_buy_quote": 10628.20032
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.0296,
          "high": 0.0296,
          "low": 0.0294,
          "close": 0.0294,
          "volume": 250358.6,
          "close_time": 1764845999999,
          "quote_volume": 7378.61819,
          "trades": 112,
          "taker_buy_base": 53128.2,
          "taker_buy_quote": 1568.20754
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.0293,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0294,
          "volume": 525856.4,
          "close_time": 1764849599999,
          "quote_volume": 15466.88499,
          "trades": 247,
          "taker_buy_base": 291877.9,
          "taker_buy_quote": 8585.65509
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0293,
          "volume": 543316.2,
          "close_time": 1764853199999,
          "quote_volume": 15963.97787,
          "trades": 253,
          "taker_buy_base": 312099.1,
          "taker_buy_quote": 9175.4144
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0289,
          "close": 0.029,
          "volume": 651954.4,
          "close_time": 1764856799999,
          "quote_volume": 19020.74196,
          "trades": 339,
          "taker_buy_base": 307673.2,
          "taker_buy_quote": 8982.01626
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.029,
          "high": 0.0292,
          "low": 0.0287,
          "close": 0.0288,
          "volume": 781466.8,
          "close_time": 1764860399999,
          "quote_volume": 22670.89766,
          "trades": 481,
          "taker_buy_base": 285405.7,
          "taker_buy_quote": 8287.19416
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.0289,
          "high": 0.0296,
          "low": 0.0288,
          "close": 0.0294,
          "volume": 577817.0,
          "close_time": 1764863999999,
          "quote_volume": 16843.8023,
          "trades": 209,
          "taker_buy_base": 265228.4,
          "taker_buy_quote": 7733.18866
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0294,
          "high": 0.0295,
          "low": 0.0292,
          "close": 0.0292,
          "volume": 507283.6,
          "close_time": 1764867599999,
          "quote_volume": 14889.28612,
          "trades": 199,
          "taker_buy_base": 207661.7,
          "taker_buy_quote": 6093.05799
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.0292,
          "high": 0.0293,
          "low": 0.0289,
          "close": 0.0292,
          "volume": 341402.1,
          "close_time": 1764871199999,
          "quote_volume": 9934.10851,
          "trades": 143,
          "taker_buy_base": 172441.1,
          "taker_buy_quote": 5020.55169
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.0292,
          "high": 0.0294,
          "low": 0.0291,
          "close": 0.0291,
          "volume": 700040.3,
          "close_time": 1764874799999,
          "quote_volume": 20480.24465,
          "trades": 380,
          "taker_buy_base": 371470.0,
          "taker_buy_quote": 10876.22511
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.0291,
          "high": 0.0291,
          "low": 0.0284,
          "close": 0.0291,
          "volume": 1292154.8,
          "close_time": 1764878399999,
          "quote_volume": 37099.25638,
          "trades": 412,
          "taker_buy_base": 475118.5,
          "taker_buy_quote": 13675.66983
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0291,
          "high": 0.0293,
          "low": 0.0288,
          "close": 0.0292,
          "volume": 925122.5,
          "close_time": 1764881999999,
          "quote_volume": 26854.53535,
          "trades": 354,
          "taker_buy_base": 648336.1,
          "taker_buy_quote": 18812.34103
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.0291,
          "high": 0.0293,
          "low": 0.0289,
          "close": 0.0289,
          "volume": 812676.2,
          "close_time": 1764885599999,
          "quote_volume": 23630.99827,
          "trades": 303,
          "taker_buy_base": 170191.4,
          "taker_buy_quote": 4969.31868
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.0289,
          "high": 0.029,
          "low": 0.0288,
          "close": 0.029,
          "volume": 261125.8,
          "close_time": 1764889199999,
          "quote_volume": 7544.40382,
          "trades": 115,
          "taker_buy_base": 132655.3,
          "taker_buy_quote": 3839.1358
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.029,
          "high": 0.0292,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 109123.8,
          "close_time": 1764892799999,
          "quote_volume": 3171.84807,
          "trades": 29,
          "taker_buy_base": 59115.1,
          "taker_buy_quote": 1719.26213
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0292,
          "high": 0.0294,
          "low": 0.0292,
          "close": 0.0292,
          "volume": 519481.8,
          "close_time": 1764896399999,
          "quote_volume": 15194.81278,
          "trades": 305,
          "taker_buy_base": 336014.8,
          "taker_buy_quote": 9834.43173
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.0292,
          "high": 0.0293,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 563245.9,
          "close_time": 1764899999999,
          "quote_volume": 16472.89576,
          "trades": 248,
          "taker_buy_base": 265011.5,
          "taker_buy_quote": 7752.44928
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.0292,
          "high": 0.0295,
          "low": 0.0292,
          "close": 0.0294,
          "volume": 403528.0,
          "close_time": 1764903599999,
          "quote_volume": 11850.59619,
          "trades": 84,
          "taker_buy_base": 92755.6,
          "taker_buy_quote": 2728.26826
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0292,
          "close": 0.0293,
          "volume": 332273.9,
          "close_time": 1764907199999,
          "quote_volume": 9743.91824,
          "trades": 227,
          "taker_buy_base": 177201.6,
          "taker_buy_quote": 5196.47414
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0294,
          "high": 0.0294,
          "low": 0.0291,
          "close": 0.0291,
          "volume": 507146.8,
          "close_time": 1764910799999,
          "quote_volume": 14835.37444,
          "trades": 290,
          "taker_buy_base": 266492.4,
          "taker_buy_quote": 7788.99226
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.0292,
          "high": 0.0292,
          "low": 0.029,
          "close": 0.0291,
          "volume": 128302.7,
          "close_time": 1764914399999,
          "quote_volume": 3739.1606,
          "trades": 77,
          "taker_buy_base": 74619.0,
          "taker_buy_quote": 2176.0477
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.0292,
          "high": 0.0294,
          "low": 0.0292,
          "close": 0.0294,
          "volume": 237617.7,
          "close_time": 1764917999999,
          "quote_volume": 6953.59864,
          "trades": 180,
          "taker_buy_base": 157167.0,
          "taker_buy_quote": 4597.65553
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.0294,
          "high": 0.0297,
          "low": 0.0294,
          "close": 0.0296,
          "volume": 446676.1,
          "close_time": 1764921599999,
          "quote_volume": 13191.8571,
          "trades": 194,
          "taker_buy_base": 255427.9,
          "taker_buy_quote": 7549.79298
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0296,
          "high": 0.0296,
          "low": 0.0294,
          "close": 0.0294,
          "volume": 517295.5,
          "close_time": 1764925199999,
          "quote_volume": 15257.67059,
          "trades": 268,
          "taker_buy_base": 168024.4,
          "taker_buy_quote": 4956.8775
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.0294,
          "high": 0.0294,
          "low": 0.0288,
          "close": 0.0289,
          "volume": 2358216.0,
          "close_time": 1764928799999,
          "quote_volume": 68058.80905,
          "trades": 351,
          "taker_buy_base": 807037.2,
          "taker_buy_quote": 23287.55574
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.0288,
          "high": 0.0293,
          "low": 0.0288,
          "close": 0.0292,
          "volume": 359005.8,
          "close_time": 1764932399999,
          "quote_volume": 10448.32743,
          "trades": 107,
          "taker_buy_base": 202458.8,
          "taker_buy_quote": 5881.56439
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.0291,
          "high": 0.0292,
          "low": 0.029,
          "close": 0.0292,
          "volume": 468632.7,
          "close_time": 1764935999999,
          "quote_volume": 13638.43978,
          "trades": 277,
          "taker_buy_base": 324597.1,
          "taker_buy_quote": 9443.98164
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0291,
          "high": 0.0293,
          "low": 0.0291,
          "close": 0.0293,
          "volume": 247579.5,
          "close_time": 1764939599999,
          "quote_volume": 7242.26597,
          "trades": 134,
          "taker_buy_base": 52787.6,
          "taker_buy_quote": 1541.93902
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.0292,
          "high": 0.0294,
          "low": 0.0289,
          "close": 0.0289,
          "volume": 1318797.7,
          "close_time": 1764943199999,
          "quote_volume": 38329.42807,
          "trades": 388,
          "taker_buy_base": 483026.9,
          "taker_buy_quote": 14063.40874
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.0288,
          "high": 0.0289,
          "low": 0.0286,
          "close": 0.0287,
          "volume": 1723527.8,
          "close_time": 1764946799999,
          "quote_volume": 49535.39523,
          "trades": 560,
          "taker_buy_base": 449884.8,
          "taker_buy_quote": 12948.70587
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.0288,
          "high": 0.0296,
          "low": 0.0288,
          "close": 0.0289,
          "volume": 1586420.4,
          "close_time": 1764950399999,
          "quote_volume": 46237.12247,
          "trades": 888,
          "taker_buy_base": 829166.2,
          "taker_buy_quote": 24128.63649
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0288,
          "high": 0.0288,
          "low": 0.0275,
          "close": 0.0278,
          "volume": 2717011.5,
          "close_time": 1764953999999,
          "quote_volume": 76452.5311,
          "trades": 1323,
          "taker_buy_base": 1462121.4,
          "taker_buy_quote": 41054.48674
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0274,
          "close": 0.0277,
          "volume": 1564309.9,
          "close_time": 1764957599999,
          "quote_volume": 43074.5664,
          "trades": 437,
          "taker_buy_base": 288883.7,
          "taker_buy_quote": 7985.41298
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.0277,
          "high": 0.0279,
          "low": 0.0273,
          "close": 0.0273,
          "volume": 450639.9,
          "close_time": 1764961199999,
          "quote_volume": 12488.12813,
          "trades": 261,
          "taker_buy_base": 216241.3,
          "taker_buy_quote": 6007.77936
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.0272,
          "high": 0.0277,
          "low": 0.0271,
          "close": 0.0276,
          "volume": 813114.3,
          "close_time": 1764964799999,
          "quote_volume": 22196.5934,
          "trades": 410,
          "taker_buy_base": 318059.1,
          "taker_buy_quote": 8723.21868
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0273,
          "volume": 275998.7,
          "close_time": 1764968399999,
          "quote_volume": 7584.6895,
          "trades": 132,
          "taker_buy_base": 139378.3,
          "taker_buy_quote": 3834.33122
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.0274,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 1544760.0,
          "close_time": 1764971999999,
          "quote_volume": 42627.07721,
          "trades": 307,
          "taker_buy_base": 782114.8,
          "taker_buy_quote": 21606.24477
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.0276,
          "high": 0.0281,
          "low": 0.0275,
          "close": 0.0281,
          "volume": 470201.6,
          "close_time": 1764975599999,
          "quote_volume": 13067.65455,
          "trades": 330,
          "taker_buy_base": 416576.4,
          "taker_buy_quote": 11581.18851
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.028,
          "volume": 90321.3,
          "close_time": 1764979199999,
          "quote_volume": 2516.33816,
          "trades": 42,
          "taker_buy_base": 18117.2,
          "taker_buy_quote": 504.9768
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 45914.5,
          "close_time": 1764982799999,
          "quote_volume": 1280.77353,
          "trades": 34,
          "taker_buy_base": 21739.5,
          "taker_buy_quote": 606.56833
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 185047.3,
          "close_time": 1764986399999,
          "quote_volume": 5146.30112,
          "trades": 151,
          "taker_buy_base": 33704.0,
          "taker_buy_quote": 939.22222
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 111102.3,
          "close_time": 1764989999999,
          "quote_volume": 3087.17967,
          "trades": 56,
          "taker_buy_base": 89536.7,
          "taker_buy_quote": 2489.50639
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.028,
          "volume": 146703.6,
          "close_time": 1764993599999,
          "quote_volume": 4093.18427,
          "trades": 86,
          "taker_buy_base": 107567.8,
          "taker_buy_quote": 3001.36312
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0277,
          "close": 0.0277,
          "volume": 186892.4,
          "close_time": 1764997199999,
          "quote_volume": 5214.07703,
          "trades": 73,
          "taker_buy_base": 52145.3,
          "taker_buy_quote": 1459.9821
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.0278,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0276,
          "volume": 13767.7,
          "close_time": 1765000799999,
          "quote_volume": 381.47567,
          "trades": 27,
          "taker_buy_base": 3044.3,
          "taker_buy_quote": 84.52257
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.0276,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 259365.5,
          "close_time": 1765004399999,
          "quote_volume": 7189.2731,
          "trades": 140,
          "taker_buy_base": 177284.3,
          "taker_buy_quote": 4917.54507
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0279,
          "volume": 177038.1,
          "close_time": 1765007999999,
          "quote_volume": 4917.77896,
          "trades": 88,
          "taker_buy_base": 100759.1,
          "taker_buy_quote": 2799.92022
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 169785.2,
          "close_time": 1765011599999,
          "quote_volume": 4720.86121,
          "trades": 84,
          "taker_buy_base": 49803.9,
          "taker_buy_quote": 1386.11768
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.0277,
          "high": 0.0281,
          "low": 0.0277,
          "close": 0.0279,
          "volume": 274267.3,
          "close_time": 1765015199999,
          "quote_volume": 7630.19923,
          "trades": 154,
          "taker_buy_base": 142266.2,
          "taker_buy_quote": 3970.41828
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.0279,
          "volume": 220525.3,
          "close_time": 1765018799999,
          "quote_volume": 6154.99899,
          "trades": 212,
          "taker_buy_base": 150168.4,
          "taker_buy_quote": 4192.97076
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.0279,
          "volume": 138856.4,
          "close_time": 1765022399999,
          "quote_volume": 3871.52868,
          "trades": 97,
          "taker_buy_base": 73663.1,
          "taker_buy_quote": 2055.04193
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.028,
          "high": 0.0282,
          "low": 0.028,
          "close": 0.0282,
          "volume": 287431.2,
          "close_time": 1765025999999,
          "quote_volume": 8066.45088,
          "trades": 204,
          "taker_buy_base": 208747.2,
          "taker_buy_quote": 5857.3204
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.0282,
          "high": 0.0283,
          "low": 0.0281,
          "close": 0.0281,
          "volume": 237768.5,
          "close_time": 1765029599999,
          "quote_volume": 6705.70509,
          "trades": 108,
          "taker_buy_base": 90869.9,
          "taker_buy_quote": 2565.01608
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.0281,
          "high": 0.0285,
          "low": 0.0281,
          "close": 0.0283,
          "volume": 617057.2,
          "close_time": 1765033199999,
          "quote_volume": 17414.40707,
          "trades": 294,
          "taker_buy_base": 446090.1,
          "taker_buy_quote": 12594.4738
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.0282,
          "high": 0.0283,
          "low": 0.028,
          "close": 0.0282,
          "volume": 189373.1,
          "close_time": 1765036799999,
          "quote_volume": 5333.46788,
          "trades": 121,
          "taker_buy_base": 61901.6,
          "taker_buy_quote": 1742.77363
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0281,
          "high": 0.0286,
          "low": 0.0281,
          "close": 0.0285,
          "volume": 218839.4,
          "close_time": 1765040399999,
          "quote_volume": 6215.61915,
          "trades": 136,
          "taker_buy_base": 119028.2,
          "taker_buy_quote": 3389.09594
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.0285,
          "high": 0.0289,
          "low": 0.0285,
          "close": 0.0289,
          "volume": 415225.7,
          "close_time": 1765043999999,
          "quote_volume": 11919.8078,
          "trades": 199,
          "taker_buy_base": 213399.7,
          "taker_buy_quote": 6145.89106
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.0288,
          "high": 0.0291,
          "low": 0.0288,
          "close": 0.029,
          "volume": 423837.0,
          "close_time": 1765047599999,
          "quote_volume": 12280.54936,
          "trades": 185,
          "taker_buy_base": 301825.7,
          "taker_buy_quote": 8752.33938
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.029,
          "high": 0.0292,
          "low": 0.0286,
          "close": 0.0286,
          "volume": 1100584.2,
          "close_time": 1765051199999,
          "quote_volume": 31766.45634,
          "trades": 442,
          "taker_buy_base": 390304.9,
          "taker_buy_quote": 11283.55747
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0287,
          "high": 0.0288,
          "low": 0.0286,
          "close": 0.0287,
          "volume": 167207.2,
          "close_time": 1765054799999,
          "quote_volume": 4798.48573,
          "trades": 96,
          "taker_buy_base": 45241.2,
          "taker_buy_quote": 1298.49837
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.0287,
          "high": 0.029,
          "low": 0.0286,
          "close": 0.0288,
          "volume": 647555.0,
          "close_time": 1765058399999,
          "quote_volume": 18663.78044,
          "trades": 188,
          "taker_buy_base": 467089.0,
          "taker_buy_quote": 13466.02538
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.0288,
          "high": 0.029,
          "low": 0.0286,
          "close": 0.0287,
          "volume": 145176.0,
          "close_time": 1765061999999,
          "quote_volume": 4183.69472,
          "trades": 116,
          "taker_buy_base": 73012.6,
          "taker_buy_quote": 2102.33241
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.0287,
          "high": 0.0288,
          "low": 0.0286,
          "close": 0.0288,
          "volume": 160087.2,
          "close_time": 1765065599999,
          "quote_volume": 4600.06272,
          "trades": 61,
          "taker_buy_base": 57531.4,
          "taker_buy_quote": 1655.76308
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0289,
          "high": 0.0292,
          "low": 0.0288,
          "close": 0.029,
          "volume": 462812.5,
          "close_time": 1765069199999,
          "quote_volume": 13390.95426,
          "trades": 385,
          "taker_buy_base": 207392.1,
          "taker_buy_quote": 6003.70754
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.0288,
          "close": 0.0288,
          "volume": 248808.9,
          "close_time": 1765072799999,
          "quote_volume": 7199.16133,
          "trades": 235,
          "taker_buy_base": 75320.1,
          "taker_buy_quote": 2183.93951
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.0288,
          "high": 0.029,
          "low": 0.0288,
          "close": 0.0289,
          "volume": 316544.6,
          "close_time": 1765076399999,
          "quote_volume": 9145.02869,
          "trades": 189,
          "taker_buy_base": 203519.9,
          "taker_buy_quote": 5883.81303
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.0289,
          "high": 0.0291,
          "low": 0.0288,
          "close": 0.0289,
          "volume": 1014775.9,
          "close_time": 1765079999999,
          "quote_volume": 29401.2402,
          "trades": 246,
          "taker_buy_base": 848119.5,
          "taker_buy_quote": 24584.98924
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.029,
          "high": 0.029,
          "low": 0.0287,
          "close": 0.0287,
          "volume": 244745.9,
          "close_time": 1765083599999,
          "quote_volume": 7047.00001,
          "trades": 159,
          "taker_buy_base": 66387.6,
          "taker_buy_quote": 1911.86602
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.0287,
          "high": 0.0291,
          "low": 0.0287,
          "close": 0.0291,
          "volume": 316578.5,
          "close_time": 1765087199999,
          "quote_volume": 9141.00325,
          "trades": 252,
          "taker_buy_base": 248582.3,
          "taker_buy_quote": 7174.87649
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.029,
          "high": 0.0292,
          "low": 0.029,
          "close": 0.0291,
          "volume": 435090.9,
          "close_time": 1765090799999,
          "quote_volume": 12654.44154,
          "trades": 476,
          "taker_buy_base": 325295.1,
          "taker_buy_quote": 9460.54792
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.0292,
          "high": 0.0293,
          "low": 0.0288,
          "close": 0.0288,
          "volume": 690661.7,
          "close_time": 1765094399999,
          "quote_volume": 20061.39053,
          "trades": 538,
          "taker_buy_base": 309580.7,
          "taker_buy_quote": 8989.9524
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0289,
          "high": 0.0289,
          "low": 0.0287,
          "close": 0.0288,
          "volume": 223930.7,
          "close_time": 1765097999999,
          "quote_volume": 6458.72974,
          "trades": 230,
          "taker_buy_base": 154253.2,
          "taker_buy_quote": 4448.92305
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.0288,
          "high": 0.0288,
          "low": 0.0286,
          "close": 0.0286,
          "volume": 349863.3,
          "close_time": 1765101599999,
          "quote_volume": 10026.27609,
          "trades": 233,
          "taker_buy_base": 148042.9,
          "taker_buy_quote": 4238.94569
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.0286,
          "high": 0.0287,
          "low": 0.0286,
          "close": 0.0287,
          "volume": 241382.1,
          "close_time": 1765105199999,
          "quote_volume": 6913.22342,
          "trades": 206,
          "taker_buy_base": 113417.7,
          "taker_buy_quote": 3248.19245
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.0287,
          "high": 0.0288,
          "low": 0.0286,
          "close": 0.0287,
          "volume": 76204.4,
          "close_time": 1765108799999,
          "quote_volume": 2187.38472,
          "trades": 58,
          "taker_buy_base": 30899.3,
          "taker_buy_quote": 887.85267
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0286,
          "high": 0.029,
          "low": 0.0286,
          "close": 0.0288,
          "volume": 367815.1,
          "close_time": 1765112399999,
          "quote_volume": 10585.31728,
          "trades": 341,
          "taker_buy_base": 258027.4,
          "taker_buy_quote": 7429.61222
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.0288,
          "high": 0.0288,
          "low": 0.0284,
          "close": 0.0285,
          "volume": 483346.8,
          "close_time": 1765115999999,
          "quote_volume": 13815.85261,
          "trades": 517,
          "taker_buy_base": 287000.8,
          "taker_buy_quote": 8210.19592
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.0285,
          "high": 0.0285,
          "low": 0.0276,
          "close": 0.0276,
          "volume": 1645931.9,
          "close_time": 1765119599999,
          "quote_volume": 45813.06555,
          "trades": 828,
          "taker_buy_base": 848349.6,
          "taker_buy_quote": 23574.98457
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.0277,
          "high": 0.0288,
          "low": 0.0277,
          "close": 0.0287,
          "volume": 1770022.8,
          "close_time": 1765123199999,
          "quote_volume": 50052.03108,
          "trades": 650,
          "taker_buy_base": 1047048.5,
          "taker_buy_quote": 29598.6057
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0287,
          "high": 0.0287,
          "low": 0.0283,
          "close": 0.0285,
          "volume": 360128.2,
          "close_time": 1765126799999,
          "quote_volume": 10263.92192,
          "trades": 156,
          "taker_buy_base": 205590.5,
          "taker_buy_quote": 5860.22716
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.0285,
          "high": 0.0292,
          "low": 0.0284,
          "close": 0.0291,
          "volume": 1597282.3,
          "close_time": 1765130399999,
          "quote_volume": 46242.00874,
          "trades": 569,
          "taker_buy_base": 959193.4,
          "taker_buy_quote": 27789.02932
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.0291,
          "high": 0.0294,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 523473.5,
          "close_time": 1765133999999,
          "quote_volume": 15359.89877,
          "trades": 180,
          "taker_buy_base": 385703.5,
          "taker_buy_quote": 11330.23896
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.0292,
          "high": 0.0294,
          "low": 0.0291,
          "close": 0.0294,
          "volume": 406294.2,
          "close_time": 1765137599999,
          "quote_volume": 11872.26461,
          "trades": 163,
          "taker_buy_base": 318614.9,
          "taker_buy_quote": 9319.14856
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0293,
          "close": 0.0294,
          "volume": 227804.9,
          "close_time": 1765141199999,
          "quote_volume": 6686.00801,
          "trades": 215,
          "taker_buy_base": 96527.7,
          "taker_buy_quote": 2837.70966
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.0293,
          "high": 0.0293,
          "low": 0.0284,
          "close": 0.0286,
          "volume": 960586.7,
          "close_time": 1765144799999,
          "quote_volume": 27688.71064,
          "trades": 413,
          "taker_buy_base": 364795.0,
          "taker_buy_quote": 10486.9803
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.0285,
          "high": 0.0286,
          "low": 0.0278,
          "close": 0.0282,
          "volume": 1388793.3,
          "close_time": 1765148399999,
          "quote_volume": 39076.50273,
          "trades": 758,
          "taker_buy_base": 738497.6,
          "taker_buy_quote": 20793.69107
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.0282,
          "high": 0.0283,
          "low": 0.0281,
          "close": 0.0283,
          "volume": 474552.0,
          "close_time": 1765151999999,
          "quote_volume": 13353.65005,
          "trades": 223,
          "taker_buy_base": 128241.5,
          "taker_buy_quote": 3612.36657
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0282,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0282,
          "volume": 390709.4,
          "close_time": 1765155599999,
          "quote_volume": 11032.20714,
          "trades": 132,
          "taker_buy_base": 101445.1,
          "taker_buy_quote": 2865.51361
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.0282,
          "high": 0.0289,
          "low": 0.0282,
          "close": 0.0286,
          "volume": 754950.8,
          "close_time": 1765159199999,
          "quote_volume": 21573.22197,
          "trades": 393,
          "taker_buy_base": 338018.8,
          "taker_buy_quote": 9624.05728
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.0286,
          "high": 0.0289,
          "low": 0.0285,
          "close": 0.0289,
          "volume": 548171.0,
          "close_time": 1765162799999,
          "quote_volume": 15709.83509,
          "trades": 503,
          "taker_buy_base": 473048.3,
          "taker_buy_quote": 13563.0816
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.0289,
          "high": 0.0291,
          "low": 0.0289,
          "close": 0.029,
          "volume": 309472.3,
          "close_time": 1765166399999,
          "quote_volume": 8960.11739,
          "trades": 315,
          "taker_buy_base": 267938.9,
          "taker_buy_quote": 7757.64539
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0291,
          "high": 0.0297,
          "low": 0.0291,
          "close": 0.0294,
          "volume": 780895.6,
          "close_time": 1765169999999,
          "quote_volume": 22953.90003,
          "trades": 490,
          "taker_buy_base": 296481.5,
          "taker_buy_quote": 8698.05003
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0296,
          "volume": 946102.1,
          "close_time": 1765173599999,
          "quote_volume": 27961.485,
          "trades": 237,
          "taker_buy_base": 853808.0,
          "taker_buy_quote": 25241.15065
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.0296,
          "high": 0.0298,
          "low": 0.0295,
          "close": 0.0298,
          "volume": 415476.7,
          "close_time": 1765177199999,
          "quote_volume": 12352.60156,
          "trades": 207,
          "taker_buy_base": 235818.3,
          "taker_buy_quote": 7011.27533
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.0297,
          "high": 0.0299,
          "low": 0.0295,
          "close": 0.0297,
          "volume": 815545.5,
          "close_time": 1765180799999,
          "quote_volume": 24208.65433,
          "trades": 269,
          "taker_buy_base": 401985.3,
          "taker_buy_quote": 11939.19324
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0296,
          "high": 0.0297,
          "low": 0.0295,
          "close": 0.0297,
          "volume": 302477.3,
          "close_time": 1765184399999,
          "quote_volume": 8954.78505,
          "trades": 141,
          "taker_buy_base": 40018.0,
          "taker_buy_quote": 1185.31109
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.0298,
          "high": 0.0302,
          "low": 0.0298,
          "close": 0.0299,
          "volume": 853039.7,
          "close_time": 1765187999999,
          "quote_volume": 25567.85393,
          "trades": 266,
          "taker_buy_base": 612292.9,
          "taker_buy_quote": 18351.70953
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.0299,
          "high": 0.03,
          "low": 0.0298,
          "close": 0.0299,
          "volume": 205389.4,
          "close_time": 1765191599999,
          "quote_volume": 6142.72653,
          "trades": 101,
          "taker_buy_base": 79009.4,
          "taker_buy_quote": 2364.09163
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.03,
          "high": 0.0301,
          "low": 0.0297,
          "close": 0.0299,
          "volume": 437844.7,
          "close_time": 1765195199999,
          "quote_volume": 13083.93224,
          "trades": 194,
          "taker_buy_base": 145165.1,
          "taker_buy_quote": 4339.63025
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0299,
          "high": 0.0302,
          "low": 0.0298,
          "close": 0.0302,
          "volume": 392189.2,
          "close_time": 1765198799999,
          "quote_volume": 11742.34786,
          "trades": 236,
          "taker_buy_base": 193507.0,
          "taker_buy_quote": 5802.23569
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.0302,
          "high": 0.0303,
          "low": 0.0299,
          "close": 0.0301,
          "volume": 1186133.6,
          "close_time": 1765202399999,
          "quote_volume": 35716.79615,
          "trades": 467,
          "taker_buy_base": 406710.1,
          "taker_buy_quote": 12262.84021
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.0301,
          "high": 0.0303,
          "low": 0.0298,
          "close": 0.0298,
          "volume": 2441207.3,
          "close_time": 1765205999999,
          "quote_volume": 73157.98693,
          "trades": 773,
          "taker_buy_base": 1032872.4,
          "taker_buy_quote": 31021.68826
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.0298,
          "high": 0.0299,
          "low": 0.0293,
          "close": 0.0296,
          "volume": 1571565.2,
          "close_time": 1765209599999,
          "quote_volume": 46460.07169,
          "trades": 723,
          "taker_buy_base": 550781.1,
          "taker_buy_quote": 16324.47077
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0295,
          "high": 0.0301,
          "low": 0.0293,
          "close": 0.0296,
          "volume": 1366065.3,
          "close_time": 1765213199999,
          "quote_volume": 40667.33546,
          "trades": 525,
          "taker_buy_base": 1059463.5,
          "taker_buy_quote": 31578.01015
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.0297,
          "high": 0.0298,
          "low": 0.0294,
          "close": 0.0297,
          "volume": 438040.6,
          "close_time": 1765216799999,
          "quote_volume": 12981.43018,
          "trades": 262,
          "taker_buy_base": 255475.4,
          "taker_buy_quote": 7579.27101
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.0297,
          "high": 0.0297,
          "low": 0.0292,
          "close": 0.0294,
          "volume": 347798.1,
          "close_time": 1765220399999,
          "quote_volume": 10241.58401,
          "trades": 282,
          "taker_buy_base": 172554.2,
          "taker_buy_quote": 5095.87564
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 944962.8,
          "close_time": 1765223999999,
          "quote_volume": 27635.77042,
          "trades": 249,
          "taker_buy_base": 660594.6,
          "taker_buy_quote": 19319.14354
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0292,
          "high": 0.0295,
          "low": 0.0291,
          "close": 0.0294,
          "volume": 508111.0,
          "close_time": 1765227599999,
          "quote_volume": 14883.52103,
          "trades": 277,
          "taker_buy_base": 187380.6,
          "taker_buy_quote": 5502.98157
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0296,
          "volume": 669357.7,
          "close_time": 1765231199999,
          "quote_volume": 19734.2083,
          "trades": 229,
          "taker_buy_base": 327121.0,
          "taker_buy_quote": 9644.20374
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.0296,
          "high": 0.0296,
          "low": 0.0292,
          "close": 0.0294,
          "volume": 206593.2,
          "close_time": 1765234799999,
          "quote_volume": 6074.00178,
          "trades": 104,
          "taker_buy_base": 90110.1,
          "taker_buy_quote": 2647.19755
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.0293,
          "high": 0.0293,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 120120.9,
          "close_time": 1765238399999,
          "quote_volume": 3506.41246,
          "trades": 59,
          "taker_buy_base": 61616.7,
          "taker_buy_quote": 1799.57481
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0292,
          "high": 0.0294,
          "low": 0.029,
          "close": 0.0291,
          "volume": 332678.4,
          "close_time": 1765241999999,
          "quote_volume": 9694.61571,
          "trades": 104,
          "taker_buy_base": 202724.2,
          "taker_buy_quote": 5908.34834
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.0292,
          "high": 0.0293,
          "low": 0.0289,
          "close": 0.0289,
          "volume": 356344.4,
          "close_time": 1765245599999,
          "quote_volume": 10344.10766,
          "trades": 115,
          "taker_buy_base": 136045.9,
          "taker_buy_quote": 3956.46763
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.029,
          "close": 0.0291,
          "volume": 182064.7,
          "close_time": 1765249199999,
          "quote_volume": 5291.13809,
          "trades": 89,
          "taker_buy_base": 148769.3,
          "taker_buy_quote": 4323.69751
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.029,
          "high": 0.0295,
          "low": 0.0289,
          "close": 0.0295,
          "volume": 502090.1,
          "close_time": 1765252799999,
          "quote_volume": 14628.25787,
          "trades": 199,
          "taker_buy_base": 444853.9,
          "taker_buy_quote": 12959.15502
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0294,
          "high": 0.0294,
          "low": 0.029,
          "close": 0.0291,
          "volume": 215307.7,
          "close_time": 1765256399999,
          "quote_volume": 6284.3562,
          "trades": 153,
          "taker_buy_base": 68242.0,
          "taker_buy_quote": 1995.4659
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.0291,
          "high": 0.0292,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 249186.6,
          "close_time": 1765259999999,
          "quote_volume": 7246.32198,
          "trades": 116,
          "taker_buy_base": 130933.2,
          "taker_buy_quote": 3810.99492
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.0291,
          "high": 0.0291,
          "low": 0.0288,
          "close": 0.029,
          "volume": 315745.0,
          "close_time": 1765263599999,
          "quote_volume": 9156.01788,
          "trades": 118,
          "taker_buy_base": 140227.2,
          "taker_buy_quote": 4069.61438
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.0291,
          "high": 0.0294,
          "low": 0.029,
          "close": 0.0293,
          "volume": 261413.3,
          "close_time": 1765267199999,
          "quote_volume": 7622.21917,
          "trades": 83,
          "taker_buy_base": 177119.7,
          "taker_buy_quote": 5164.25347
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0292,
          "close": 0.0293,
          "volume": 170821.9,
          "close_time": 1765270799999,
          "quote_volume": 5010.30706,
          "trades": 89,
          "taker_buy_base": 75946.1,
          "taker_buy_quote": 2229.03015
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.0293,
          "high": 0.0293,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 926143.1,
          "close_time": 1765274399999,
          "quote_volume": 27043.03115,
          "trades": 271,
          "taker_buy_base": 415199.7,
          "taker_buy_quote": 12156.99678
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.0291,
          "high": 0.0292,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 455563.5,
          "close_time": 1765277999999,
          "quote_volume": 13258.06915,
          "trades": 126,
          "taker_buy_base": 282936.9,
          "taker_buy_quote": 8238.11065
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.0291,
          "high": 0.0293,
          "low": 0.0291,
          "close": 0.0293,
          "volume": 100480.3,
          "close_time": 1765281599999,
          "quote_volume": 2932.84736,
          "trades": 46,
          "taker_buy_base": 68311.9,
          "taker_buy_quote": 1994.06566
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0293,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0296,
          "volume": 266048.6,
          "close_time": 1765285199999,
          "quote_volume": 7833.52823,
          "trades": 131,
          "taker_buy_base": 179544.6,
          "taker_buy_quote": 5287.46827
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.0296,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0294,
          "volume": 199705.3,
          "close_time": 1765288799999,
          "quote_volume": 5903.62023,
          "trades": 52,
          "taker_buy_base": 93505.5,
          "taker_buy_quote": 2761.35859
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.0295,
          "high": 0.0296,
          "low": 0.0293,
          "close": 0.0294,
          "volume": 565532.3,
          "close_time": 1765292399999,
          "quote_volume": 16648.86893,
          "trades": 296,
          "taker_buy_base": 297670.0,
          "taker_buy_quote": 8768.83468
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.0295,
          "high": 0.0308,
          "low": 0.0295,
          "close": 0.0308,
          "volume": 1502188.0,
          "close_time": 1765295999999,
          "quote_volume": 45212.31472,
          "trades": 608,
          "taker_buy_base": 1056130.6,
          "taker_buy_quote": 31731.867
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0307,
          "high": 0.0315,
          "low": 0.0307,
          "close": 0.0311,
          "volume": 1403554.3,
          "close_time": 1765299599999,
          "quote_volume": 43685.19262,
          "trades": 670,
          "taker_buy_base": 789365.3,
          "taker_buy_quote": 24546.74353
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.0312,
          "high": 0.0314,
          "low": 0.0309,
          "close": 0.031,
          "volume": 935770.3,
          "close_time": 1765303199999,
          "quote_volume": 29031.06106,
          "trades": 386,
          "taker_buy_base": 448910.4,
          "taker_buy_quote": 13942.68077
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.031,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.0309,
          "volume": 310886.6,
          "close_time": 1765306799999,
          "quote_volume": 9619.90223,
          "trades": 180,
          "taker_buy_base": 104586.0,
          "taker_buy_quote": 3233.49167
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.031,
          "high": 0.031,
          "low": 0.0306,
          "close": 0.0306,
          "volume": 781706.4,
          "close_time": 1765310399999,
          "quote_volume": 23996.06549,
          "trades": 189,
          "taker_buy_base": 271053.4,
          "taker_buy_quote": 8330.55709
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0306,
          "high": 0.0307,
          "low": 0.0302,
          "close": 0.0304,
          "volume": 1317059.9,
          "close_time": 1765313999999,
          "quote_volume": 40072.78927,
          "trades": 255,
          "taker_buy_base": 448328.0,
          "taker_buy_quote": 13613.64408
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.0304,
          "high": 0.0304,
          "low": 0.0299,
          "close": 0.0301,
          "volume": 766491.5,
          "close_time": 1765317599999,
          "quote_volume": 23156.70176,
          "trades": 201,
          "taker_buy_base": 405342.0,
          "taker_buy_quote": 12234.61235
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.0301,
          "high": 0.0303,
          "low": 0.03,
          "close": 0.0303,
          "volume": 468231.2,
          "close_time": 1765321199999,
          "quote_volume": 14141.32791,
          "trades": 129,
          "taker_buy_base": 207554.8,
          "taker_buy_quote": 6276.34697
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.0303,
          "high": 0.0304,
          "low": 0.0301,
          "close": 0.0302,
          "volume": 595984.9,
          "close_time": 1765324799999,
          "quote_volume": 18042.42215,
          "trades": 238,
          "taker_buy_base": 405183.7,
          "taker_buy_quote": 12275.2212
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0303,
          "high": 0.0303,
          "low": 0.03,
          "close": 0.0301,
          "volume": 333376.4,
          "close_time": 1765328399999,
          "quote_volume": 10063.47997,
          "trades": 158,
          "taker_buy_base": 169297.6,
          "taker_buy_quote": 5114.00568
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.0301,
          "high": 0.0301,
          "low": 0.0297,
          "close": 0.0299,
          "volume": 415973.2,
          "close_time": 1765331999999,
          "quote_volume": 12425.37409,
          "trades": 181,
          "taker_buy_base": 200793.3,
          "taker_buy_quote": 6000.35089
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.0298,
          "high": 0.0299,
          "low": 0.0297,
          "close": 0.0298,
          "volume": 445513.8,
          "close_time": 1765335599999,
          "quote_volume": 13287.90861,
          "trades": 126,
          "taker_buy_base": 195443.9,
          "taker_buy_quote": 5829.218
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.0299,
          "high": 0.0299,
          "low": 0.0297,
          "close": 0.0298,
          "volume": 310132.3,
          "close_time": 1765339199999,
          "quote_volume": 9242.6952,
          "trades": 52,
          "taker_buy_base": 127709.4,
          "taker_buy_quote": 3809.73462
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0298,
          "high": 0.0301,
          "low": 0.0298,
          "close": 0.03,
          "volume": 377855.0,
          "close_time": 1765342799999,
          "quote_volume": 11311.87406,
          "trades": 161,
          "taker_buy_base": 169008.0,
          "taker_buy_quote": 5061.47027
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.0299,
          "high": 0.0301,
          "low": 0.0299,
          "close": 0.03,
          "volume": 46159.3,
          "close_time": 1765346399999,
          "quote_volume": 1383.41003,
          "trades": 20,
          "taker_buy_base": 15746.8,
          "taker_buy_quote": 472.44274
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.0299,
          "high": 0.03,
          "low": 0.0297,
          "close": 0.0297,
          "volume": 305688.8,
          "close_time": 1765349999999,
          "quote_volume": 9129.06041,
          "trades": 94,
          "taker_buy_base": 155007.9,
          "taker_buy_quote": 4628.07907
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.0297,
          "high": 0.0297,
          "low": 0.0296,
          "close": 0.0297,
          "volume": 372624.4,
          "close_time": 1765353599999,
          "quote_volume": 11055.20791,
          "trades": 91,
          "taker_buy_base": 227919.0,
          "taker_buy_quote": 6764.49949
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0297,
          "high": 0.0297,
          "low": 0.0295,
          "close": 0.0296,
          "volume": 683129.2,
          "close_time": 1765357199999,
          "quote_volume": 20239.98089,
          "trades": 221,
          "taker_buy_base": 477051.9,
          "taker_buy_quote": 14136.65274
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.0295,
          "high": 0.0298,
          "low": 0.0295,
          "close": 0.0298,
          "volume": 999119.8,
          "close_time": 1765360799999,
          "quote_volume": 29566.16869,
          "trades": 283,
          "taker_buy_base": 549537.5,
          "taker_buy_quote": 16269.65328
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.0298,
          "high": 0.03,
          "low": 0.0293,
          "close": 0.0293,
          "volume": 618168.8,
          "close_time": 1765364399999,
          "quote_volume": 18291.24335,
          "trades": 160,
          "taker_buy_base": 214703.5,
          "taker_buy_quote": 6365.91175
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 2746296.4,
          "close_time": 1765367999999,
          "quote_volume": 79928.72629,
          "trades": 474,
          "taker_buy_base": 597044.5,
          "taker_buy_quote": 17328.34048
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0291,
          "high": 0.0291,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 380828.9,
          "close_time": 1765371599999,
          "quote_volume": 11023.82553,
          "trades": 138,
          "taker_buy_base": 237651.8,
          "taker_buy_quote": 6882.31298
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.0289,
          "close": 0.029,
          "volume": 709871.7,
          "close_time": 1765375199999,
          "quote_volume": 20616.97436,
          "trades": 191,
          "taker_buy_base": 441655.9,
          "taker_buy_quote": 12829.12065
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.029,
          "close": 0.0291,
          "volume": 724638.3,
          "close_time": 1765378799999,
          "quote_volume": 21059.14791,
          "trades": 234,
          "taker_buy_base": 485754.6,
          "taker_buy_quote": 14120.77948
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.0291,
          "high": 0.0293,
          "low": 0.029,
          "close": 0.0291,
          "volume": 748414.2,
          "close_time": 1765382399999,
          "quote_volume": 21804.80282,
          "trades": 160,
          "taker_buy_base": 365284.5,
          "taker_buy_quote": 10640.66682
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0291,
          "high": 0.0295,
          "low": 0.0291,
          "close": 0.0294,
          "volume": 742377.7,
          "close_time": 1765385999999,
          "quote_volume": 21729.15225,
          "trades": 187,
          "taker_buy_base": 351592.3,
          "taker_buy_quote": 10290.35206
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0294,
          "close": 0.0295,
          "volume": 381799.2,
          "close_time": 1765389599999,
          "quote_volume": 11279.45193,
          "trades": 96,
          "taker_buy_base": 238252.6,
          "taker_buy_quote": 7039.04392
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.0295,
          "high": 0.0301,
          "low": 0.0295,
          "close": 0.0296,
          "volume": 1014176.8,
          "close_time": 1765393199999,
          "quote_volume": 30199.61861,
          "trades": 302,
          "taker_buy_base": 614522.1,
          "taker_buy_quote": 18341.05049
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.0297,
          "high": 0.0302,
          "low": 0.0294,
          "close": 0.0301,
          "volume": 2921622.0,
          "close_time": 1765396799999,
          "quote_volume": 87345.4849,
          "trades": 1251,
          "taker_buy_base": 1443007.8,
          "taker_buy_quote": 43183.49081
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0301,
          "high": 0.0308,
          "low": 0.0297,
          "close": 0.0298,
          "volume": 3045925.0,
          "close_time": 1765400399999,
          "quote_volume": 92260.37298,
          "trades": 995,
          "taker_buy_base": 1609759.9,
          "taker_buy_quote": 48746.91251
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.0298,
          "high": 0.0299,
          "low": 0.0292,
          "close": 0.0292,
          "volume": 1383552.0,
          "close_time": 1765403999999,
          "quote_volume": 41018.16134,
          "trades": 425,
          "taker_buy_base": 619575.3,
          "taker_buy_quote": 18394.27652
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.0292,
          "high": 0.0294,
          "low": 0.0288,
          "close": 0.0293,
          "volume": 722390.2,
          "close_time": 1765407599999,
          "quote_volume": 21026.68125,
          "trades": 313,
          "taker_buy_base": 408903.6,
          "taker_buy_quote": 11913.08509
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.0293,
          "high": 0.0293,
          "low": 0.029,
          "close": 0.029,
          "volume": 755446.3,
          "close_time": 1765411199999,
          "quote_volume": 22003.24413,
          "trades": 287,
          "taker_buy_base": 224120.8,
          "taker_buy_quote": 6532.96136
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0289,
          "high": 0.0291,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 953167.3,
          "close_time": 1765414799999,
          "quote_volume": 27288.20356,
          "trades": 224,
          "taker_buy_base": 469301.0,
          "taker_buy_quote": 13469.98377
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.0282,
          "high": 0.0282,
          "low": 0.0279,
          "close": 0.028,
          "volume": 1056287.6,
          "close_time": 1765418399999,
          "quote_volume": 29693.45053,
          "trades": 290,
          "taker_buy_base": 485716.5,
          "taker_buy_quote": 13659.43515
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 611840.2,
          "close_time": 1765421999999,
          "quote_volume": 16975.02691,
          "trades": 186,
          "taker_buy_base": 207756.6,
          "taker_buy_quote": 5764.6551
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 551580.5,
          "close_time": 1765425599999,
          "quote_volume": 15116.02957,
          "trades": 204,
          "taker_buy_base": 282752.1,
          "taker_buy_quote": 7756.77955
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0272,
          "high": 0.0278,
          "low": 0.0272,
          "close": 0.0278,
          "volume": 886399.2,
          "close_time": 1765429199999,
          "quote_volume": 24416.82085,
          "trades": 345,
          "taker_buy_base": 697431.5,
          "taker_buy_quote": 19219.8313
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 217138.2,
          "close_time": 1765432799999,
          "quote_volume": 6036.84418,
          "trades": 196,
          "taker_buy_base": 129279.9,
          "taker_buy_quote": 3594.47917
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 297170.5,
          "close_time": 1765436399999,
          "quote_volume": 8242.83193,
          "trades": 190,
          "taker_buy_base": 102863.0,
          "taker_buy_quote": 2854.7138
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 261273.4,
          "close_time": 1765439999999,
          "quote_volume": 7239.80251,
          "trades": 152,
          "taker_buy_base": 185006.2,
          "taker_buy_quote": 5127.50295
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0277,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 700481.3,
          "close_time": 1765443599999,
          "quote_volume": 19373.30783,
          "trades": 264,
          "taker_buy_base": 288158.8,
          "taker_buy_quote": 7966.85217
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 845713.0,
          "close_time": 1765447199999,
          "quote_volume": 23408.28164,
          "trades": 338,
          "taker_buy_base": 552800.9,
          "taker_buy_quote": 15306.21794
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0276,
          "close": 0.0276,
          "volume": 187098.5,
          "close_time": 1765450799999,
          "quote_volume": 5165.40779,
          "trades": 79,
          "taker_buy_base": 29414.3,
          "taker_buy_quote": 813.09887
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 373345.8,
          "close_time": 1765454399999,
          "quote_volume": 10349.92156,
          "trades": 155,
          "taker_buy_base": 255554.2,
          "taker_buy_quote": 7080.02881
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 1010992.3,
          "close_time": 1765457999999,
          "quote_volume": 28045.50062,
          "trades": 145,
          "taker_buy_base": 144371.5,
          "taker_buy_quote": 4009.89299
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0275,
          "close": 0.0277,
          "volume": 702056.9,
          "close_time": 1765461599999,
          "quote_volume": 19396.52193,
          "trades": 155,
          "taker_buy_base": 230363.5,
          "taker_buy_quote": 6372.04082
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 1622675.0,
          "close_time": 1765465199999,
          "quote_volume": 44626.06323,
          "trades": 558,
          "taker_buy_base": 794613.7,
          "taker_buy_quote": 21838.1821
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.0274,
          "high": 0.0279,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 1152745.7,
          "close_time": 1765468799999,
          "quote_volume": 31773.00217,
          "trades": 310,
          "taker_buy_base": 549154.6,
          "taker_buy_quote": 15120.03218
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.0272,
          "close": 0.0275,
          "volume": 592467.6,
          "close_time": 1765472399999,
          "quote_volume": 16255.82546,
          "trades": 147,
          "taker_buy_base": 324035.0,
          "taker_buy_quote": 8891.90907
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 343922.4,
          "close_time": 1765475999999,
          "quote_volume": 9481.91006,
          "trades": 76,
          "taker_buy_base": 109208.1,
          "taker_buy_quote": 3012.31402
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.0275,
          "high": 0.0281,
          "low": 0.0275,
          "close": 0.0278,
          "volume": 773111.9,
          "close_time": 1765479599999,
          "quote_volume": 21468.94492,
          "trades": 237,
          "taker_buy_base": 546754.9,
          "taker_buy_quote": 15194.16724
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 737674.0,
          "close_time": 1765483199999,
          "quote_volume": 20594.16206,
          "trades": 180,
          "taker_buy_base": 287026.6,
          "taker_buy_quote": 8017.27534
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0278,
          "high": 0.0282,
          "low": 0.0278,
          "close": 0.0282,
          "volume": 476169.1,
          "close_time": 1765486799999,
          "quote_volume": 13300.524,
          "trades": 125,
          "taker_buy_base": 290951.7,
          "taker_buy_quote": 8123.26285
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.0283,
          "high": 0.0291,
          "low": 0.0282,
          "close": 0.0289,
          "volume": 1218278.8,
          "close_time": 1765490399999,
          "quote_volume": 35043.62705,
          "trades": 627,
          "taker_buy_base": 534409.5,
          "taker_buy_quote": 15357.73189
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.0289,
          "high": 0.029,
          "low": 0.0284,
          "close": 0.0287,
          "volume": 476941.2,
          "close_time": 1765493999999,
          "quote_volume": 13710.37798,
          "trades": 269,
          "taker_buy_base": 152546.0,
          "taker_buy_quote": 4378.79246
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.0287,
          "high": 0.0288,
          "low": 0.0284,
          "close": 0.0286,
          "volume": 244492.6,
          "close_time": 1765497599999,
          "quote_volume": 6992.25957,
          "trades": 91,
          "taker_buy_base": 166856.0,
          "taker_buy_quote": 4774.22764
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0286,
          "high": 0.0288,
          "low": 0.0281,
          "close": 0.0281,
          "volume": 283093.8,
          "close_time": 1765501199999,
          "quote_volume": 8080.44078,
          "trades": 90,
          "taker_buy_base": 114017.8,
          "taker_buy_quote": 3269.43329
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.0282,
          "high": 0.0286,
          "low": 0.0282,
          "close": 0.0284,
          "volume": 487593.0,
          "close_time": 1765504799999,
          "quote_volume": 13840.29165,
          "trades": 177,
          "taker_buy_base": 287005.6,
          "taker_buy_quote": 8139.18721
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.0284,
          "high": 0.0287,
          "low": 0.0284,
          "close": 0.0285,
          "volume": 277099.8,
          "close_time": 1765508399999,
          "quote_volume": 7903.8016,
          "trades": 81,
          "taker_buy_base": 128995.8,
          "taker_buy_quote": 3677.70096
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.0284,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 321262.3,
          "close_time": 1765511999999,
          "quote_volume": 9115.90059,
          "trades": 155,
          "taker_buy_base": 236794.8,
          "taker_buy_quote": 6718.53799
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0284,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 223201.1,
          "close_time": 1765515599999,
          "quote_volume": 6332.84933,
          "trades": 77,
          "taker_buy_base": 112867.1,
          "taker_buy_quote": 3204.35934
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.0284,
          "high": 0.0287,
          "low": 0.0282,
          "close": 0.0287,
          "volume": 695007.7,
          "close_time": 1765519199999,
          "quote_volume": 19730.04355,
          "trades": 324,
          "taker_buy_base": 525993.3,
          "taker_buy_quote": 14940.42368
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.0287,
          "high": 0.0291,
          "low": 0.0286,
          "close": 0.0287,
          "volume": 973399.0,
          "close_time": 1765522799999,
          "quote_volume": 28046.60393,
          "trades": 346,
          "taker_buy_base": 636228.2,
          "taker_buy_quote": 18368.46458
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.0287,
          "high": 0.0287,
          "low": 0.0285,
          "close": 0.0287,
          "volume": 312354.8,
          "close_time": 1765526399999,
          "quote_volume": 8953.75096,
          "trades": 172,
          "taker_buy_base": 173975.4,
          "taker_buy_quote": 4993.05507
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0286,
          "high": 0.0287,
          "low": 0.0285,
          "close": 0.0286,
          "volume": 594151.0,
          "close_time": 1765529999999,
          "quote_volume": 17002.6074,
          "trades": 169,
          "taker_buy_base": 287017.3,
          "taker_buy_quote": 8221.98726
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.0286,
          "high": 0.0287,
          "low": 0.0285,
          "close": 0.0287,
          "volume": 460834.1,
          "close_time": 1765533599999,
          "quote_volume": 13188.59918,
          "trades": 79,
          "taker_buy_base": 285578.8,
          "taker_buy_quote": 8173.21388
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.0287,
          "high": 0.0289,
          "low": 0.0287,
          "close": 0.0288,
          "volume": 505860.8,
          "close_time": 1765537199999,
          "quote_volume": 14562.50632,
          "trades": 91,
          "taker_buy_base": 257260.8,
          "taker_buy_quote": 7408.75725
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.0287,
          "high": 0.0287,
          "low": 0.0285,
          "close": 0.0287,
          "volume": 447105.7,
          "close_time": 1765540799999,
          "quote_volume": 12780.39209,
          "trades": 66,
          "taker_buy_base": 32463.3,
          "taker_buy_quote": 931.22421
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0286,
          "high": 0.0287,
          "low": 0.0285,
          "close": 0.0287,
          "volume": 425291.5,
          "close_time": 1765544399999,
          "quote_volume": 12174.25678,
          "trades": 73,
          "taker_buy_base": 304834.3,
          "taker_buy_quote": 8728.62738
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.0288,
          "high": 0.0288,
          "low": 0.0286,
          "close": 0.0286,
          "volume": 231411.2,
          "close_time": 1765547999999,
          "quote_volume": 6632.36453,
          "trades": 137,
          "taker_buy_base": 74272.8,
          "taker_buy_quote": 2132.31719
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.0286,
          "high": 0.0287,
          "low": 0.0284,
          "close": 0.0285,
          "volume": 1286961.0,
          "close_time": 1765551599999,
          "quote_volume": 36701.46945,
          "trades": 382,
          "taker_buy_base": 739836.0,
          "taker_buy_quote": 21114.41885
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.0284,
          "high": 0.0284,
          "low": 0.027,
          "close": 0.0271,
          "volume": 2235334.0,
          "close_time": 1765555199999,
          "quote_volume": 62014.71727,
          "trades": 769,
          "taker_buy_base": 905027.3,
          "taker_buy_quote": 25012.75103
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 1144954.1,
          "close_time": 1765558799999,
          "quote_volume": 30875.75424,
          "trades": 328,
          "taker_buy_base": 561307.7,
          "taker_buy_quote": 15131.92788
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.0269,
          "high": 0.0273,
          "low": 0.0269,
          "close": 0.0271,
          "volume": 573073.0,
          "close_time": 1765562399999,
          "quote_volume": 15514.00945,
          "trades": 175,
          "taker_buy_base": 353098.9,
          "taker_buy_quote": 9561.49375
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.0271,
          "high": 0.0274,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 444872.5,
          "close_time": 1765565999999,
          "quote_volume": 12144.75476,
          "trades": 180,
          "taker_buy_base": 276257.7,
          "taker_buy_quote": 7532.49108
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 444936.5,
          "close_time": 1765569599999,
          "quote_volume": 12062.60538,
          "trades": 165,
          "taker_buy_base": 256330.7,
          "taker_buy_quote": 6949.96796
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 358995.8,
          "close_time": 1765573199999,
          "quote_volume": 9756.80972,
          "trades": 154,
          "taker_buy_base": 147181.4,
          "taker_buy_quote": 4003.33408
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.0272,
          "high": 0.0275,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 108415.9,
          "close_time": 1765576799999,
          "quote_volume": 2968.84081,
          "trades": 42,
          "taker_buy_base": 41597.2,
          "taker_buy_quote": 1139.30492
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.0274,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 245981.6,
          "close_time": 1765580399999,
          "quote_volume": 6765.4894,
          "trades": 152,
          "taker_buy_base": 192518.7,
          "taker_buy_quote": 5288.94111
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0275,
          "volume": 448445.9,
          "close_time": 1765583999999,
          "quote_volume": 12382.98289,
          "trades": 216,
          "taker_buy_base": 135388.1,
          "taker_buy_quote": 3746.02793
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0275,
          "volume": 297849.9,
          "close_time": 1765587599999,
          "quote_volume": 8226.06284,
          "trades": 203,
          "taker_buy_base": 172465.5,
          "taker_buy_quote": 4766.31093
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0275,
          "volume": 279449.2,
          "close_time": 1765591199999,
          "quote_volume": 7714.66801,
          "trades": 196,
          "taker_buy_base": 207616.7,
          "taker_buy_quote": 5735.21453
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 176114.0,
          "close_time": 1765594799999,
          "quote_volume": 4872.84436,
          "trades": 205,
          "taker_buy_base": 155016.3,
          "taker_buy_quote": 4288.52901
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.0277,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 334409.7,
          "close_time": 1765598399999,
          "quote_volume": 9288.68904,
          "trades": 187,
          "taker_buy_base": 213546.1,
          "taker_buy_quote": 5937.04503
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.0279,
          "volume": 270277.0,
          "close_time": 1765601999999,
          "quote_volume": 7524.97181,
          "trades": 181,
          "taker_buy_base": 210786.4,
          "taker_buy_quote": 5869.90136
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.0279,
          "high": 0.0279,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 271764.8,
          "close_time": 1765605599999,
          "quote_volume": 7543.39386,
          "trades": 109,
          "taker_buy_base": 97038.3,
          "taker_buy_quote": 2690.25957
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.0277,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 391762.5,
          "close_time": 1765609199999,
          "quote_volume": 10825.99579,
          "trades": 306,
          "taker_buy_base": 246186.4,
          "taker_buy_quote": 6805.8958
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 231926.3,
          "close_time": 1765612799999,
          "quote_volume": 6425.83149,
          "trades": 127,
          "taker_buy_base": 88461.6,
          "taker_buy_quote": 2448.43752
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0277,
          "high": 0.0281,
          "low": 0.0277,
          "close": 0.0279,
          "volume": 204326.1,
          "close_time": 1765616399999,
          "quote_volume": 5699.95721,
          "trades": 51,
          "taker_buy_base": 50698.6,
          "taker_buy_quote": 1415.11684
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.028,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 269167.6,
          "close_time": 1765619999999,
          "quote_volume": 7488.37582,
          "trades": 81,
          "taker_buy_base": 59396.0,
          "taker_buy_quote": 1655.04319
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.028,
          "volume": 144964.8,
          "close_time": 1765623599999,
          "quote_volume": 4044.37959,
          "trades": 59,
          "taker_buy_base": 54622.3,
          "taker_buy_quote": 1524.11434
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 14008.0,
          "close_time": 1765627199999,
          "quote_volume": 390.26924,
          "trades": 23,
          "taker_buy_base": 3857.4,
          "taker_buy_quote": 107.64992
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 319310.7,
          "close_time": 1765630799999,
          "quote_volume": 8902.79213,
          "trades": 98,
          "taker_buy_base": 212526.1,
          "taker_buy_quote": 5927.74587
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 185553.8,
          "close_time": 1765634399999,
          "quote_volume": 5158.52316,
          "trades": 79,
          "taker_buy_base": 103616.1,
          "taker_buy_quote": 2880.6551
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.0277,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0276,
          "volume": 538301.3,
          "close_time": 1765637999999,
          "quote_volume": 14914.4338,
          "trades": 75,
          "taker_buy_base": 122772.5,
          "taker_buy_quote": 3400.85583
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 251056.4,
          "close_time": 1765641599999,
          "quote_volume": 6962.45885,
          "trades": 144,
          "taker_buy_base": 58616.2,
          "taker_buy_quote": 1625.31431
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 157159.7,
          "close_time": 1765645199999,
          "quote_volume": 4358.29469,
          "trades": 177,
          "taker_buy_base": 35020.3,
          "taker_buy_quote": 972.03399
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.0277,
          "high": 0.028,
          "low": 0.0276,
          "close": 0.028,
          "volume": 3116663.8,
          "close_time": 1765648799999,
          "quote_volume": 86997.29037,
          "trades": 471,
          "taker_buy_base": 2578432.1,
          "taker_buy_quote": 71980.42834
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.0279,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0276,
          "volume": 4023559.6,
          "close_time": 1765652399999,
          "quote_volume": 111604.76258,
          "trades": 511,
          "taker_buy_base": 750710.7,
          "taker_buy_quote": 20806.44404
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 58705.7,
          "close_time": 1765655999999,
          "quote_volume": 1620.90686,
          "trades": 28,
          "taker_buy_base": 37149.1,
          "taker_buy_quote": 1025.9447
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0276,
          "volume": 1258311.4,
          "close_time": 1765659599999,
          "quote_volume": 34848.96305,
          "trades": 188,
          "taker_buy_base": 782092.4,
          "taker_buy_quote": 21685.94787
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 547108.5,
          "close_time": 1765663199999,
          "quote_volume": 14989.92176,
          "trades": 161,
          "taker_buy_base": 396225.9,
          "taker_buy_quote": 10859.31997
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 551780.8,
          "close_time": 1765666799999,
          "quote_volume": 15164.92396,
          "trades": 141,
          "taker_buy_base": 142681.0,
          "taker_buy_quote": 3929.44191
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0277,
          "volume": 336539.7,
          "close_time": 1765670399999,
          "quote_volume": 9265.2012,
          "trades": 127,
          "taker_buy_base": 143652.6,
          "taker_buy_quote": 3961.89918
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0277,
          "volume": 255245.9,
          "close_time": 1765673999999,
          "quote_volume": 7038.59596,
          "trades": 135,
          "taker_buy_base": 116369.9,
          "taker_buy_quote": 3215.32334
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 419615.3,
          "close_time": 1765677599999,
          "quote_volume": 11611.29283,
          "trades": 114,
          "taker_buy_base": 177310.5,
          "taker_buy_quote": 4911.31951
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0275,
          "close": 0.0277,
          "volume": 241506.2,
          "close_time": 1765681199999,
          "quote_volume": 6667.20769,
          "trades": 78,
          "taker_buy_base": 126378.4,
          "taker_buy_quote": 3489.70558
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.0277,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 230912.0,
          "close_time": 1765684799999,
          "quote_volume": 6367.56667,
          "trades": 88,
          "taker_buy_base": 31877.9,
          "taker_buy_quote": 878.76465
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 326120.7,
          "close_time": 1765688399999,
          "quote_volume": 8920.00356,
          "trades": 198,
          "taker_buy_base": 85838.0,
          "taker_buy_quote": 2347.38639
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.0273,
          "high": 0.0273,
          "low": 0.0272,
          "close": 0.0272,
          "volume": 102043.9,
          "close_time": 1765691999999,
          "quote_volume": 2780.26492,
          "trades": 104,
          "taker_buy_base": 59679.9,
          "taker_buy_quote": 1625.37112
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0269,
          "close": 0.0271,
          "volume": 414546.6,
          "close_time": 1765695599999,
          "quote_volume": 11210.48794,
          "trades": 178,
          "taker_buy_base": 202331.1,
          "taker_buy_quote": 5471.35295
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.0271,
          "close": 0.0271,
          "volume": 355327.0,
          "close_time": 1765699199999,
          "quote_volume": 9641.37788,
          "trades": 55,
          "taker_buy_base": 211837.8,
          "taker_buy_quote": 5746.86047
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0271,
          "volume": 345296.7,
          "close_time": 1765702799999,
          "quote_volume": 9386.51262,
          "trades": 78,
          "taker_buy_base": 217635.5,
          "taker_buy_quote": 5919.48503
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.027,
          "close": 0.0272,
          "volume": 198405.7,
          "close_time": 1765706399999,
          "quote_volume": 5390.26565,
          "trades": 154,
          "taker_buy_base": 131203.6,
          "taker_buy_quote": 3566.62112
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.027,
          "close": 0.0272,
          "volume": 514482.0,
          "close_time": 1765709999999,
          "quote_volume": 13948.62994,
          "trades": 164,
          "taker_buy_base": 268629.0,
          "taker_buy_quote": 7283.27235
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0266,
          "close": 0.027,
          "volume": 1269020.8,
          "close_time": 1765713599999,
          "quote_volume": 34167.21702,
          "trades": 304,
          "taker_buy_base": 766055.8,
          "taker_buy_quote": 20625.86207
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0269,
          "high": 0.0272,
          "low": 0.0268,
          "close": 0.0271,
          "volume": 475605.4,
          "close_time": 1765717199999,
          "quote_volume": 12843.11596,
          "trades": 114,
          "taker_buy_base": 185195.0,
          "taker_buy_quote": 5012.22509
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.027,
          "close": 0.0272,
          "volume": 119060.7,
          "close_time": 1765720799999,
          "quote_volume": 3223.524,
          "trades": 105,
          "taker_buy_base": 38229.9,
          "taker_buy_quote": 1035.55741
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 451720.8,
          "close_time": 1765724399999,
          "quote_volume": 12195.198,
          "trades": 160,
          "taker_buy_base": 174716.2,
          "taker_buy_quote": 4726.52422
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.0268,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 396980.1,
          "close_time": 1765727999999,
          "quote_volume": 10651.05942,
          "trades": 178,
          "taker_buy_base": 206512.0,
          "taker_buy_quote": 5542.7969
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0268,
          "high": 0.0271,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 337331.8,
          "close_time": 1765731599999,
          "quote_volume": 9073.55877,
          "trades": 74,
          "taker_buy_base": 276236.4,
          "taker_buy_quote": 7430.6714
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 361004.8,
          "close_time": 1765735199999,
          "quote_volume": 9627.09337,
          "trades": 128,
          "taker_buy_base": 135763.0,
          "taker_buy_quote": 3626.0214
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 368091.1,
          "close_time": 1765738799999,
          "quote_volume": 9826.67833,
          "trades": 152,
          "taker_buy_base": 211220.1,
          "taker_buy_quote": 5643.88254
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.0268,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 364627.4,
          "close_time": 1765742399999,
          "quote_volume": 9737.3415,
          "trades": 95,
          "taker_buy_base": 151729.4,
          "taker_buy_quote": 4052.9062
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0267,
          "high": 0.0269,
          "low": 0.0266,
          "close": 0.0266,
          "volume": 585899.1,
          "close_time": 1765745999999,
          "quote_volume": 15645.63036,
          "trades": 121,
          "taker_buy_base": 271872.2,
          "taker_buy_quote": 7270.99129
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.0266,
          "high": 0.0266,
          "low": 0.0264,
          "close": 0.0264,
          "volume": 501569.6,
          "close_time": 1765749599999,
          "quote_volume": 13293.66419,
          "trades": 140,
          "taker_buy_base": 204562.8,
          "taker_buy_quote": 5428.2672
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.0265,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0265,
          "volume": 328694.3,
          "close_time": 1765753199999,
          "quote_volume": 8687.28252,
          "trades": 177,
          "taker_buy_base": 174612.2,
          "taker_buy_quote": 4618.52399
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.0263,
          "high": 0.0265,
          "low": 0.0261,
          "close": 0.0264,
          "volume": 516398.3,
          "close_time": 1765756799999,
          "quote_volume": 13611.9354,
          "trades": 180,
          "taker_buy_base": 267778.9,
          "taker_buy_quote": 7064.56441
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0264,
          "high": 0.0267,
          "low": 0.0263,
          "close": 0.0265,
          "volume": 1126111.1,
          "close_time": 1765760399999,
          "quote_volume": 29811.90969,
          "trades": 337,
          "taker_buy_base": 709606.3,
          "taker_buy_quote": 18809.50208
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.0266,
          "high": 0.027,
          "low": 0.0265,
          "close": 0.0269,
          "volume": 437786.0,
          "close_time": 1765763999999,
          "quote_volume": 11741.25847,
          "trades": 104,
          "taker_buy_base": 326933.6,
          "taker_buy_quote": 8768.9298
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.027,
          "high": 0.0273,
          "low": 0.0269,
          "close": 0.027,
          "volume": 95761.0,
          "close_time": 1765767599999,
          "quote_volume": 2593.70102,
          "trades": 55,
          "taker_buy_base": 30015.0,
          "taker_buy_quote": 814.27355
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 148191.7,
          "close_time": 1765771199999,
          "quote_volume": 3988.04246,
          "trades": 71,
          "taker_buy_base": 68338.3,
          "taker_buy_quote": 1839.17363
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0269,
          "high": 0.0272,
          "low": 0.0268,
          "close": 0.0271,
          "volume": 105212.2,
          "close_time": 1765774799999,
          "quote_volume": 2839.09464,
          "trades": 39,
          "taker_buy_base": 77521.9,
          "taker_buy_quote": 2091.11507
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 90934.7,
          "close_time": 1765778399999,
          "quote_volume": 2473.39598,
          "trades": 25,
          "taker_buy_base": 53683.4,
          "taker_buy_quote": 1460.21556
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.0271,
          "close": 0.0271,
          "volume": 96324.4,
          "close_time": 1765781999999,
          "quote_volume": 2619.81455,
          "trades": 40,
          "taker_buy_base": 19713.2,
          "taker_buy_quote": 536.19904
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.0271,
          "high": 0.0271,
          "low": 0.0268,
          "close": 0.027,
          "volume": 251592.6,
          "close_time": 1765785599999,
          "quote_volume": 6779.89543,
          "trades": 63,
          "taker_buy_base": 193331.7,
          "taker_buy_quote": 5206.62902
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.027,
          "high": 0.0271,
          "low": 0.0269,
          "close": 0.027,
          "volume": 321045.1,
          "close_time": 1765789199999,
          "quote_volume": 8668.13529,
          "trades": 80,
          "taker_buy_base": 143032.0,
          "taker_buy_quote": 3863.37405
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0269,
          "close": 0.027,
          "volume": 177258.9,
          "close_time": 1765792799999,
          "quote_volume": 4779.8632,
          "trades": 47,
          "taker_buy_base": 131084.2,
          "taker_buy_quote": 3535.16202
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.027,
          "high": 0.0271,
          "low": 0.0269,
          "close": 0.027,
          "volume": 273137.4,
          "close_time": 1765796399999,
          "quote_volume": 7357.24206,
          "trades": 68,
          "taker_buy_base": 137307.9,
          "taker_buy_quote": 3699.69947
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 310231.7,
          "close_time": 1765799999999,
          "quote_volume": 8318.6957,
          "trades": 38,
          "taker_buy_base": 41244.0,
          "taker_buy_quote": 1109.62807
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 184685.7,
          "close_time": 1765803599999,
          "quote_volume": 4961.90906,
          "trades": 194,
          "taker_buy_base": 103400.6,
          "taker_buy_quote": 2780.06261
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 762395.2,
          "close_time": 1765807199999,
          "quote_volume": 20379.37995,
          "trades": 311,
          "taker_buy_base": 374133.9,
          "taker_buy_quote": 9995.62686
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.0267,
          "high": 0.0269,
          "low": 0.0258,
          "close": 0.0261,
          "volume": 1162114.9,
          "close_time": 1765810799999,
          "quote_volume": 30643.54493,
          "trades": 496,
          "taker_buy_base": 470632.2,
          "taker_buy_quote": 12384.81436
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.025,
          "close": 0.0252,
          "volume": 2786108.4,
          "close_time": 1765814399999,
          "quote_volume": 70945.31777,
          "trades": 1167,
          "taker_buy_base": 1134002.0,
          "taker_buy_quote": 28853.91351
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0252,
          "high": 0.0254,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 899336.0,
          "close_time": 1765817999999,
          "quote_volume": 22581.75911,
          "trades": 274,
          "taker_buy_base": 447260.5,
          "taker_buy_quote": 11232.87778
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.0249,
          "high": 0.0249,
          "low": 0.0245,
          "close": 0.0245,
          "volume": 1094576.0,
          "close_time": 1765821599999,
          "quote_volume": 27068.50655,
          "trades": 303,
          "taker_buy_base": 471557.7,
          "taker_buy_quote": 11645.27245
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.0245,
          "high": 0.0247,
          "low": 0.0242,
          "close": 0.0246,
          "volume": 2439050.6,
          "close_time": 1765825199999,
          "quote_volume": 59622.1485,
          "trades": 369,
          "taker_buy_base": 1159527.4,
          "taker_buy_quote": 28389.12927
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.0247,
          "high": 0.025,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 1099917.2,
          "close_time": 1765828799999,
          "quote_volume": 27450.95577,
          "trades": 228,
          "taker_buy_base": 724697.9,
          "taker_buy_quote": 18087.48657
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 857093.8,
          "close_time": 1765832399999,
          "quote_volume": 21187.92859,
          "trades": 165,
          "taker_buy_base": 492203.2,
          "taker_buy_quote": 12182.97673
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.0247,
          "high": 0.025,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 167563.4,
          "close_time": 1765835999999,
          "quote_volume": 4172.56674,
          "trades": 75,
          "taker_buy_base": 70262.6,
          "taker_buy_quote": 1751.14778
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.025,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 116634.2,
          "close_time": 1765839599999,
          "quote_volume": 2904.25613,
          "trades": 51,
          "taker_buy_base": 87225.3,
          "taker_buy_quote": 2172.38271
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.025,
          "high": 0.0252,
          "low": 0.025,
          "close": 0.0252,
          "volume": 126529.7,
          "close_time": 1765843199999,
          "quote_volume": 3178.88562,
          "trades": 62,
          "taker_buy_base": 91682.9,
          "taker_buy_quote": 2304.89894
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0251,
          "high": 0.0252,
          "low": 0.0247,
          "close": 0.0247,
          "volume": 528730.6,
          "close_time": 1765846799999,
          "quote_volume": 13202.58466,
          "trades": 280,
          "taker_buy_base": 119112.8,
          "taker_buy_quote": 2981.16589
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0246,
          "volume": 508858.5,
          "close_time": 1765850399999,
          "quote_volume": 12550.18179,
          "trades": 340,
          "taker_buy_base": 203659.5,
          "taker_buy_quote": 5029.59822
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.0246,
          "high": 0.0249,
          "low": 0.0245,
          "close": 0.0246,
          "volume": 371338.6,
          "close_time": 1765853999999,
          "quote_volume": 9152.68907,
          "trades": 315,
          "taker_buy_base": 93234.7,
          "taker_buy_quote": 2301.34517
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.0247,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0249,
          "volume": 796555.4,
          "close_time": 1765857599999,
          "quote_volume": 19710.85172,
          "trades": 275,
          "taker_buy_base": 496084.6,
          "taker_buy_quote": 12269.29475
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0249,
          "high": 0.0249,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 461252.5,
          "close_time": 1765861199999,
          "quote_volume": 11342.63974,
          "trades": 122,
          "taker_buy_base": 197723.1,
          "taker_buy_quote": 4858.48268
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.0247,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0249,
          "volume": 275376.5,
          "close_time": 1765864799999,
          "quote_volume": 6831.47973,
          "trades": 80,
          "taker_buy_base": 143708.6,
          "taker_buy_quote": 3568.79922
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.0249,
          "high": 0.0251,
          "low": 0.0249,
          "close": 0.025,
          "volume": 199106.2,
          "close_time": 1765868399999,
          "quote_volume": 4974.81477,
          "trades": 55,
          "taker_buy_base": 40189.8,
          "taker_buy_quote": 1004.37243
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.025,
          "high": 0.0251,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 503467.6,
          "close_time": 1765871999999,
          "quote_volume": 12450.80154,
          "trades": 114,
          "taker_buy_base": 93247.8,
          "taker_buy_quote": 2314.56169
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0248,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 457369.2,
          "close_time": 1765875599999,
          "quote_volume": 11354.03568,
          "trades": 157,
          "taker_buy_base": 292095.7,
          "taker_buy_quote": 7252.35327
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.0249,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 254006.6,
          "close_time": 1765879199999,
          "quote_volume": 6326.69194,
          "trades": 76,
          "taker_buy_base": 181279.4,
          "taker_buy_quote": 4517.73378
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.025,
          "high": 0.0256,
          "low": 0.0249,
          "close": 0.0253,
          "volume": 553073.1,
          "close_time": 1765882799999,
          "quote_volume": 13943.80288,
          "trades": 161,
          "taker_buy_base": 422748.3,
          "taker_buy_quote": 10654.35964
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.0253,
          "high": 0.0255,
          "low": 0.0253,
          "close": 0.0255,
          "volume": 324997.1,
          "close_time": 1765886399999,
          "quote_volume": 8252.36376,
          "trades": 125,
          "taker_buy_base": 157194.3,
          "taker_buy_quote": 3992.49517
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0255,
          "high": 0.0256,
          "low": 0.0253,
          "close": 0.0254,
          "volume": 173278.6,
          "close_time": 1765889999999,
          "quote_volume": 4411.94683,
          "trades": 71,
          "taker_buy_base": 59030.5,
          "taker_buy_quote": 1504.25646
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.0253,
          "high": 0.0256,
          "low": 0.0251,
          "close": 0.0251,
          "volume": 1205159.6,
          "close_time": 1765893599999,
          "quote_volume": 30544.22564,
          "trades": 474,
          "taker_buy_base": 489295.4,
          "taker_buy_quote": 12401.17706
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.0251,
          "high": 0.0256,
          "low": 0.025,
          "close": 0.0253,
          "volume": 1187328.1,
          "close_time": 1765897199999,
          "quote_volume": 30099.00327,
          "trades": 386,
          "taker_buy_base": 708645.1,
          "taker_buy_quote": 17966.64499
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.0253,
          "high": 0.0258,
          "low": 0.0252,
          "close": 0.0257,
          "volume": 788639.9,
          "close_time": 1765900799999,
          "quote_volume": 20059.77066,
          "trades": 164,
          "taker_buy_base": 443380.9,
          "taker_buy_quote": 11289.89341
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0257,
          "high": 0.0257,
          "low": 0.0254,
          "close": 0.0255,
          "volume": 691014.1,
          "close_time": 1765904399999,
          "quote_volume": 17659.42127,
          "trades": 292,
          "taker_buy_base": 330195.1,
          "taker_buy_quote": 8456.58826
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.0255,
          "high": 0.0256,
          "low": 0.0251,
          "close": 0.0253,
          "volume": 669028.6,
          "close_time": 1765907999999,
          "quote_volume": 17012.20889,
          "trades": 370,
          "taker_buy_base": 318120.4,
          "taker_buy_quote": 8101.00457
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.0253,
          "high": 0.0257,
          "low": 0.0252,
          "close": 0.0255,
          "volume": 852804.2,
          "close_time": 1765911599999,
          "quote_volume": 21774.45432,
          "trades": 438,
          "taker_buy_base": 638029.3,
          "taker_buy_quote": 16295.80481
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.0255,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0255,
          "volume": 459672.7,
          "close_time": 1765915199999,
          "quote_volume": 11664.90741,
          "trades": 137,
          "taker_buy_base": 132641.6,
          "taker_buy_quote": 3363.45752
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0255,
          "high": 0.0256,
          "low": 0.0254,
          "close": 0.0255,
          "volume": 402035.6,
          "close_time": 1765918799999,
          "quote_volume": 10254.40718,
          "trades": 84,
          "taker_buy_base": 268082.2,
          "taker_buy_quote": 6836.60652
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.0254,
          "high": 0.0256,
          "low": 0.0254,
          "close": 0.0255,
          "volume": 439646.4,
          "close_time": 1765922399999,
          "quote_volume": 11187.1368,
          "trades": 105,
          "taker_buy_base": 145040.6,
          "taker_buy_quote": 3699.09471
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.0255,
          "high": 0.0256,
          "low": 0.0254,
          "close": 0.0254,
          "volume": 115427.2,
          "close_time": 1765925999999,
          "quote_volume": 2943.02955,
          "trades": 43,
          "taker_buy_base": 59544.2,
          "taker_buy_quote": 1518.58898
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.0254,
          "high": 0.0255,
          "low": 0.0253,
          "close": 0.0255,
          "volume": 268588.0,
          "close_time": 1765929599999,
          "quote_volume": 6823.30178,
          "trades": 134,
          "taker_buy_base": 91832.2,
          "taker_buy_quote": 2334.24096
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0254,
          "high": 0.0254,
          "low": 0.0251,
          "close": 0.0252,
          "volume": 356684.2,
          "close_time": 1765933199999,
          "quote_volume": 8994.91305,
          "trades": 95,
          "taker_buy_base": 164192.2,
          "taker_buy_quote": 4138.41582
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0252,
          "close": 0.0252,
          "volume": 417874.3,
          "close_time": 1765936799999,
          "quote_volume": 10580.00855,
          "trades": 114,
          "taker_buy_base": 259851.1,
          "taker_buy_quote": 6579.76511
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.0252,
          "high": 0.0252,
          "low": 0.0251,
          "close": 0.0251,
          "volume": 192215.1,
          "close_time": 1765940399999,
          "quote_volume": 4838.37326,
          "trades": 104,
          "taker_buy_base": 54823.2,
          "taker_buy_quote": 1381.51004
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.0251,
          "high": 0.0252,
          "low": 0.025,
          "close": 0.025,
          "volume": 250534.9,
          "close_time": 1765943999999,
          "quote_volume": 6292.06603,
          "trades": 186,
          "taker_buy_base": 70158.2,
          "taker_buy_quote": 1766.48728
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.025,
          "high": 0.0251,
          "low": 0.0248,
          "close": 0.0248,
          "volume": 442872.5,
          "close_time": 1765947599999,
          "quote_volume": 11070.07663,
          "trades": 213,
          "taker_buy_base": 157220.5,
          "taker_buy_quote": 3938.59297
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 516677.1,
          "close_time": 1765951199999,
          "quote_volume": 12812.02934,
          "trades": 343,
          "taker_buy_base": 208540.3,
          "taker_buy_quote": 5182.38527
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.0248,
          "high": 0.025,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 166811.5,
          "close_time": 1765954799999,
          "quote_volume": 4149.12836,
          "trades": 110,
          "taker_buy_base": 107943.8,
          "taker_buy_quote": 2685.67269
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.0249,
          "high": 0.0251,
          "low": 0.0248,
          "close": 0.0251,
          "volume": 299075.8,
          "close_time": 1765958399999,
          "quote_volume": 7465.32197,
          "trades": 95,
          "taker_buy_base": 175237.7,
          "taker_buy_quote": 4372.3056
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0249,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 250511.7,
          "close_time": 1765961999999,
          "quote_volume": 6222.70379,
          "trades": 53,
          "taker_buy_base": 40623.9,
          "taker_buy_quote": 1009.62138
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.0249,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0248,
          "volume": 219719.1,
          "close_time": 1765965599999,
          "quote_volume": 5469.31897,
          "trades": 59,
          "taker_buy_base": 151993.1,
          "taker_buy_quote": 3784.72427
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0248,
          "close": 0.0248,
          "volume": 340283.9,
          "close_time": 1765969199999,
          "quote_volume": 8445.79186,
          "trades": 77,
          "taker_buy_base": 260518.1,
          "taker_buy_quote": 6467.60002
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 328681.6,
          "close_time": 1765972799999,
          "quote_volume": 8178.89292,
          "trades": 108,
          "taker_buy_base": 243915.7,
          "taker_buy_quote": 6069.44458
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0249,
          "high": 0.0251,
          "low": 0.0249,
          "close": 0.0249,
          "volume": 498401.1,
          "close_time": 1765976399999,
          "quote_volume": 12444.56204,
          "trades": 178,
          "taker_buy_base": 255145.9,
          "taker_buy_quote": 6371.85546
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.0249,
          "high": 0.0252,
          "low": 0.0249,
          "close": 0.0252,
          "volume": 559927.3,
          "close_time": 1765979999999,
          "quote_volume": 14016.38471,
          "trades": 117,
          "taker_buy_base": 304820.3,
          "taker_buy_quote": 7656.10815
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.0252,
          "high": 0.0256,
          "low": 0.0246,
          "close": 0.0256,
          "volume": 1507958.9,
          "close_time": 1765983599999,
          "quote_volume": 37761.79206,
          "trades": 273,
          "taker_buy_base": 986738.9,
          "taker_buy_quote": 24808.55925
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.0256,
          "high": 0.0259,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 1583701.7,
          "close_time": 1765987199999,
          "quote_volume": 39829.26732,
          "trades": 442,
          "taker_buy_base": 356235.0,
          "taker_buy_quote": 8916.11305
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0239,
          "close": 0.0243,
          "volume": 2528881.3,
          "close_time": 1765990799999,
          "quote_volume": 61495.78526,
          "trades": 720,
          "taker_buy_base": 1377591.4,
          "taker_buy_quote": 33500.8669
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.024,
          "close": 0.024,
          "volume": 966788.6,
          "close_time": 1765994399999,
          "quote_volume": 23385.72274,
          "trades": 206,
          "taker_buy_base": 438742.7,
          "taker_buy_quote": 10647.13904
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 1400218.9,
          "close_time": 1765997999999,
          "quote_volume": 33418.87592,
          "trades": 282,
          "taker_buy_base": 733734.8,
          "taker_buy_quote": 17501.52056
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0235,
          "close": 0.0239,
          "volume": 904451.0,
          "close_time": 1766001599999,
          "quote_volume": 21355.24313,
          "trades": 203,
          "taker_buy_base": 476724.0,
          "taker_buy_quote": 11272.83732
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0239,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 327926.3,
          "close_time": 1766005199999,
          "quote_volume": 7819.87421,
          "trades": 133,
          "taker_buy_base": 134886.2,
          "taker_buy_quote": 3217.95004
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 350042.2,
          "close_time": 1766008799999,
          "quote_volume": 8292.18444,
          "trades": 89,
          "taker_buy_base": 225321.2,
          "taker_buy_quote": 5344.46358
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.0237,
          "high": 0.024,
          "low": 0.0235,
          "close": 0.0239,
          "volume": 559411.2,
          "close_time": 1766012399999,
          "quote_volume": 13338.98076,
          "trades": 140,
          "taker_buy_base": 222874.4,
          "taker_buy_quote": 5306.87427
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 596519.3,
          "close_time": 1766015999999,
          "quote_volume": 14134.95146,
          "trades": 120,
          "taker_buy_base": 441552.3,
          "taker_buy_quote": 10466.64953
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 283891.1,
          "close_time": 1766019599999,
          "quote_volume": 6705.67144,
          "trades": 45,
          "taker_buy_base": 42167.6,
          "taker_buy_quote": 999.37212
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 566648.4,
          "close_time": 1766023199999,
          "quote_volume": 13284.39662,
          "trades": 103,
          "taker_buy_base": 363303.4,
          "taker_buy_quote": 8514.78737
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.0234,
          "high": 0.0237,
          "low": 0.0234,
          "close": 0.0234,
          "volume": 1758425.3,
          "close_time": 1766026799999,
          "quote_volume": 41172.09362,
          "trades": 163,
          "taker_buy_base": 1004882.7,
          "taker_buy_quote": 23532.33349
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.0234,
          "high": 0.0234,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 185649.9,
          "close_time": 1766030399999,
          "quote_volume": 4328.40038,
          "trades": 77,
          "taker_buy_base": 86484.3,
          "taker_buy_quote": 2021.21734
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 171280.5,
          "close_time": 1766033999999,
          "quote_volume": 3996.01025,
          "trades": 56,
          "taker_buy_base": 155229.3,
          "taker_buy_quote": 3621.49055
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.023,
          "close": 0.023,
          "volume": 498344.2,
          "close_time": 1766037599999,
          "quote_volume": 11524.74084,
          "trades": 269,
          "taker_buy_base": 73333.3,
          "taker_buy_quote": 1702.63126
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 581573.9,
          "close_time": 1766041199999,
          "quote_volume": 13446.32671,
          "trades": 88,
          "taker_buy_base": 437224.0,
          "taker_buy_quote": 10113.61356
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.0231,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 733952.3,
          "close_time": 1766044799999,
          "quote_volume": 16992.34775,
          "trades": 236,
          "taker_buy_base": 251717.2,
          "taker_buy_quote": 5828.16895
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0234,
          "volume": 525114.1,
          "close_time": 1766048399999,
          "quote_volume": 12212.10269,
          "trades": 138,
          "taker_buy_base": 335680.6,
          "taker_buy_quote": 7804.1923
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.0233,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 376403.9,
          "close_time": 1766051999999,
          "quote_volume": 8799.20856,
          "trades": 132,
          "taker_buy_base": 92870.5,
          "taker_buy_quote": 2173.35304
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 738226.5,
          "close_time": 1766055599999,
          "quote_volume": 17280.01505,
          "trades": 103,
          "taker_buy_base": 486977.9,
          "taker_buy_quote": 11401.1611
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0234,
          "volume": 229770.0,
          "close_time": 1766059199999,
          "quote_volume": 5360.94729,
          "trades": 93,
          "taker_buy_base": 161215.0,
          "taker_buy_quote": 3763.87004
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 1233826.6,
          "close_time": 1766062799999,
          "quote_volume": 28800.93848,
          "trades": 179,
          "taker_buy_base": 533695.9,
          "taker_buy_quote": 12454.33201
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.0234,
          "high": 0.024,
          "low": 0.0234,
          "close": 0.0239,
          "volume": 2104580.6,
          "close_time": 1766066399999,
          "quote_volume": 49782.74723,
          "trades": 430,
          "taker_buy_base": 994082.3,
          "taker_buy_quote": 23487.24208
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.024,
          "high": 0.0242,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 1277930.0,
          "close_time": 1766069999999,
          "quote_volume": 30513.64921,
          "trades": 615,
          "taker_buy_base": 360843.8,
          "taker_buy_quote": 8584.79646
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.0236,
          "high": 0.024,
          "low": 0.0235,
          "close": 0.0238,
          "volume": 597887.5,
          "close_time": 1766073599999,
          "quote_volume": 14239.3194,
          "trades": 192,
          "taker_buy_base": 246739.6,
          "taker_buy_quote": 5872.6056
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 371465.6,
          "close_time": 1766077199999,
          "quote_volume": 8762.43209,
          "trades": 159,
          "taker_buy_base": 156783.3,
          "taker_buy_quote": 3701.73544
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0222,
          "close": 0.0227,
          "volume": 3007552.2,
          "close_time": 1766080799999,
          "quote_volume": 68223.00544,
          "trades": 734,
          "taker_buy_base": 1458783.5,
          "taker_buy_quote": 33000.08631
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0222,
          "close": 0.0223,
          "volume": 1650067.6,
          "close_time": 1766084399999,
          "quote_volume": 37337.61245,
          "trades": 364,
          "taker_buy_base": 742890.2,
          "taker_buy_quote": 16806.24112
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.0223,
          "high": 0.0225,
          "low": 0.0217,
          "close": 0.0219,
          "volume": 4010036.2,
          "close_time": 1766087999999,
          "quote_volume": 89260.30344,
          "trades": 601,
          "taker_buy_base": 2878851.5,
          "taker_buy_quote": 64143.69726
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0219,
          "high": 0.0221,
          "low": 0.0218,
          "close": 0.0218,
          "volume": 1329652.8,
          "close_time": 1766091599999,
          "quote_volume": 29211.60891,
          "trades": 577,
          "taker_buy_base": 652634.7,
          "taker_buy_quote": 14349.75924
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.0219,
          "high": 0.0223,
          "low": 0.0219,
          "close": 0.0223,
          "volume": 709016.1,
          "close_time": 1766095199999,
          "quote_volume": 15708.95904,
          "trades": 361,
          "taker_buy_base": 549815.5,
          "taker_buy_quote": 12177.48234
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.0224,
          "high": 0.0224,
          "low": 0.0223,
          "close": 0.0223,
          "volume": 485214.3,
          "close_time": 1766098799999,
          "quote_volume": 10864.91181,
          "trades": 146,
          "taker_buy_base": 412636.1,
          "taker_buy_quote": 9242.23311
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.0223,
          "high": 0.0224,
          "low": 0.0223,
          "close": 0.0224,
          "volume": 290368.2,
          "close_time": 1766102399999,
          "quote_volume": 6476.65623,
          "trades": 111,
          "taker_buy_base": 99223.4,
          "taker_buy_quote": 2214.12719
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0223,
          "high": 0.0224,
          "low": 0.0222,
          "close": 0.0223,
          "volume": 306009.6,
          "close_time": 1766105999999,
          "quote_volume": 6828.99022,
          "trades": 142,
          "taker_buy_base": 238771.6,
          "taker_buy_quote": 5329.84135
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.0223,
          "high": 0.0223,
          "low": 0.0221,
          "close": 0.0222,
          "volume": 592578.0,
          "close_time": 1766109599999,
          "quote_volume": 13158.84039,
          "trades": 236,
          "taker_buy_base": 331160.2,
          "taker_buy_quote": 7355.33079
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.0222,
          "high": 0.0225,
          "low": 0.0222,
          "close": 0.0225,
          "volume": 827515.7,
          "close_time": 1766113199999,
          "quote_volume": 18419.67379,
          "trades": 164,
          "taker_buy_base": 447702.2,
          "taker_buy_quote": 9980.36884
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.0225,
          "high": 0.0233,
          "low": 0.0225,
          "close": 0.0231,
          "volume": 1328774.3,
          "close_time": 1766116799999,
          "quote_volume": 30420.99184,
          "trades": 354,
          "taker_buy_base": 592409.7,
          "taker_buy_quote": 13555.96153
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 453883.4,
          "close_time": 1766120399999,
          "quote_volume": 10530.33964,
          "trades": 105,
          "taker_buy_base": 110952.5,
          "taker_buy_quote": 2574.83681
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.0232,
          "high": 0.0232,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 560471.9,
          "close_time": 1766123999999,
          "quote_volume": 12983.97522,
          "trades": 136,
          "taker_buy_base": 329736.7,
          "taker_buy_quote": 7640.015
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0234,
          "volume": 391124.7,
          "close_time": 1766127599999,
          "quote_volume": 9088.99118,
          "trades": 68,
          "taker_buy_base": 248255.0,
          "taker_buy_quote": 5763.88619
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.0235,
          "high": 0.024,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 3661043.5,
          "close_time": 1766131199999,
          "quote_volume": 86379.97127,
          "trades": 399,
          "taker_buy_base": 1297214.3,
          "taker_buy_quote": 30614.83176
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 1229603.1,
          "close_time": 1766134799999,
          "quote_volume": 28995.99787,
          "trades": 235,
          "taker_buy_base": 770581.9,
          "taker_buy_quote": 18185.32031
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 623913.7,
          "close_time": 1766138399999,
          "quote_volume": 14661.02624,
          "trades": 117,
          "taker_buy_base": 170648.7,
          "taker_buy_quote": 4010.8129
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 1642531.5,
          "close_time": 1766141999999,
          "quote_volume": 38672.89883,
          "trades": 178,
          "taker_buy_base": 1208390.4,
          "taker_buy_quote": 28469.67449
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.0235,
          "high": 0.0238,
          "low": 0.0235,
          "close": 0.0238,
          "volume": 1186192.2,
          "close_time": 1766145599999,
          "quote_volume": 28144.72044,
          "trades": 141,
          "taker_buy_base": 762508.0,
          "taker_buy_quote": 18113.45747
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0237,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 1263093.4,
          "close_time": 1766149199999,
          "quote_volume": 29943.91832,
          "trades": 223,
          "taker_buy_base": 243904.8,
          "taker_buy_quote": 5784.47895
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 1363186.0,
          "close_time": 1766152799999,
          "quote_volume": 32246.42398,
          "trades": 262,
          "taker_buy_base": 470881.0,
          "taker_buy_quote": 11159.29053
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.0237,
          "high": 0.0241,
          "low": 0.0236,
          "close": 0.024,
          "volume": 1587016.4,
          "close_time": 1766156399999,
          "quote_volume": 37841.45112,
          "trades": 206,
          "taker_buy_base": 904836.5,
          "taker_buy_quote": 21595.60999
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.024,
          "high": 0.0244,
          "low": 0.0237,
          "close": 0.024,
          "volume": 2301830.8,
          "close_time": 1766159999999,
          "quote_volume": 55195.68439,
          "trades": 510,
          "taker_buy_base": 1006276.1,
          "taker_buy_quote": 24175.05283
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0239,
          "high": 0.0244,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 1415656.5,
          "close_time": 1766163599999,
          "quote_volume": 34270.5696,
          "trades": 254,
          "taker_buy_base": 965727.2,
          "taker_buy_quote": 23405.00868
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.0241,
          "high": 0.0244,
          "low": 0.0237,
          "close": 0.0237,
          "volume": 1609446.8,
          "close_time": 1766167199999,
          "quote_volume": 38616.58244,
          "trades": 388,
          "taker_buy_base": 476472.7,
          "taker_buy_quote": 11417.09546
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.0236,
          "high": 0.024,
          "low": 0.0236,
          "close": 0.024,
          "volume": 1288414.2,
          "close_time": 1766170799999,
          "quote_volume": 30744.21977,
          "trades": 219,
          "taker_buy_base": 890386.6,
          "taker_buy_quote": 21234.23956
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.024,
          "high": 0.0246,
          "low": 0.024,
          "close": 0.0244,
          "volume": 1871957.5,
          "close_time": 1766174399999,
          "quote_volume": 45671.50982,
          "trades": 335,
          "taker_buy_base": 784747.5,
          "taker_buy_quote": 19094.41079
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0244,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 668804.0,
          "close_time": 1766177999999,
          "quote_volume": 16339.54556,
          "trades": 176,
          "taker_buy_base": 364081.1,
          "taker_buy_quote": 8897.31441
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.0245,
          "high": 0.0245,
          "low": 0.0243,
          "close": 0.0243,
          "volume": 316824.0,
          "close_time": 1766181599999,
          "quote_volume": 7706.03677,
          "trades": 118,
          "taker_buy_base": 113773.9,
          "taker_buy_quote": 2770.67513
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.0243,
          "high": 0.0245,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 503610.5,
          "close_time": 1766185199999,
          "quote_volume": 12259.77725,
          "trades": 107,
          "taker_buy_base": 438334.5,
          "taker_buy_quote": 10673.40677
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.0243,
          "close": 0.0243,
          "volume": 370169.0,
          "close_time": 1766188799999,
          "quote_volume": 9021.85887,
          "trades": 51,
          "taker_buy_base": 63426.9,
          "taker_buy_quote": 1541.96283
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 564821.1,
          "close_time": 1766192399999,
          "quote_volume": 13726.35599,
          "trades": 138,
          "taker_buy_base": 344317.5,
          "taker_buy_quote": 8368.46836
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 837432.6,
          "close_time": 1766195999999,
          "quote_volume": 20311.79055,
          "trades": 88,
          "taker_buy_base": 227686.9,
          "taker_buy_quote": 5520.18474
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.0242,
          "high": 0.0243,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 535714.0,
          "close_time": 1766199599999,
          "quote_volume": 12957.48042,
          "trades": 143,
          "taker_buy_base": 250200.4,
          "taker_buy_quote": 6054.94823
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.0242,
          "high": 0.0243,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 322518.3,
          "close_time": 1766203199999,
          "quote_volume": 7829.18776,
          "trades": 60,
          "taker_buy_base": 164428.5,
          "taker_buy_quote": 3992.87883
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.024,
          "volume": 610635.5,
          "close_time": 1766206799999,
          "quote_volume": 14717.97542,
          "trades": 84,
          "taker_buy_base": 371823.5,
          "taker_buy_quote": 8960.94635
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0241,
          "volume": 732830.0,
          "close_time": 1766210399999,
          "quote_volume": 17661.8562,
          "trades": 100,
          "taker_buy_base": 397697.4,
          "taker_buy_quote": 9585.24062
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.024,
          "volume": 113611.7,
          "close_time": 1766213999999,
          "quote_volume": 2737.41122,
          "trades": 28,
          "taker_buy_base": 32743.6,
          "taker_buy_quote": 789.18395
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.0241,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.0243,
          "volume": 372297.8,
          "close_time": 1766217599999,
          "quote_volume": 8990.05706,
          "trades": 67,
          "taker_buy_base": 263200.5,
          "taker_buy_quote": 6356.73765
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0242,
          "volume": 269846.2,
          "close_time": 1766221199999,
          "quote_volume": 6557.59044,
          "trades": 34,
          "taker_buy_base": 66311.3,
          "taker_buy_quote": 1611.97346
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.0242,
          "high": 0.0243,
          "low": 0.0242,
          "close": 0.0242,
          "volume": 170424.1,
          "close_time": 1766224799999,
          "quote_volume": 4124.51002,
          "trades": 16,
          "taker_buy_base": 23866.2,
          "taker_buy_quote": 577.80884
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 205494.0,
          "close_time": 1766228399999,
          "quote_volume": 4937.08313,
          "trades": 57,
          "taker_buy_base": 72976.7,
          "taker_buy_quote": 1752.17672
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.0239,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 537500.8,
          "close_time": 1766231999999,
          "quote_volume": 12896.26953,
          "trades": 219,
          "taker_buy_base": 338956.2,
          "taker_buy_quote": 8137.07854
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.024,
          "volume": 148288.8,
          "close_time": 1766235599999,
          "quote_volume": 3572.76104,
          "trades": 123,
          "taker_buy_base": 35701.6,
          "taker_buy_quote": 860.85502
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.024,
          "volume": 1521074.8,
          "close_time": 1766239199999,
          "quote_volume": 36433.43747,
          "trades": 283,
          "taker_buy_base": 857052.9,
          "taker_buy_quote": 20536.22392
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.0241,
          "volume": 937254.5,
          "close_time": 1766242799999,
          "quote_volume": 22509.77519,
          "trades": 150,
          "taker_buy_base": 561932.7,
          "taker_buy_quote": 13508.88844
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.024,
          "close": 0.0241,
          "volume": 473282.0,
          "close_time": 1766246399999,
          "quote_volume": 11386.98682,
          "trades": 103,
          "taker_buy_base": 239612.2,
          "taker_buy_quote": 5762.08194
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.024,
          "close": 0.024,
          "volume": 56847.5,
          "close_time": 1766249999999,
          "quote_volume": 1369.70456,
          "trades": 16,
          "taker_buy_base": 45019.4,
          "taker_buy_quote": 1084.96754
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0241,
          "volume": 401048.9,
          "close_time": 1766253599999,
          "quote_volume": 9667.44466,
          "trades": 67,
          "taker_buy_base": 128447.1,
          "taker_buy_quote": 3097.80706
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.024,
          "close": 0.0241,
          "volume": 116894.7,
          "close_time": 1766257199999,
          "quote_volume": 2816.49651,
          "trades": 29,
          "taker_buy_base": 76125.4,
          "taker_buy_quote": 1834.62214
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.024,
          "close": 0.0241,
          "volume": 563128.4,
          "close_time": 1766260799999,
          "quote_volume": 13571.26252,
          "trades": 60,
          "taker_buy_base": 433079.1,
          "taker_buy_quote": 10437.20631
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.024,
          "close": 0.0241,
          "volume": 239361.7,
          "close_time": 1766264399999,
          "quote_volume": 5768.07292,
          "trades": 65,
          "taker_buy_base": 114465.6,
          "taker_buy_quote": 2758.62096
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.0238,
          "volume": 2704852.7,
          "close_time": 1766267999999,
          "quote_volume": 64816.70367,
          "trades": 395,
          "taker_buy_base": 467180.3,
          "taker_buy_quote": 11252.4638
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.0238,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.0241,
          "volume": 838208.9,
          "close_time": 1766271599999,
          "quote_volume": 20054.36819,
          "trades": 136,
          "taker_buy_base": 714215.0,
          "taker_buy_quote": 17102.40056
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.024,
          "volume": 174522.0,
          "close_time": 1766275199999,
          "quote_volume": 4188.3691,
          "trades": 43,
          "taker_buy_base": 79156.2,
          "taker_buy_quote": 1899.97863
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0239,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.0238,
          "volume": 568884.9,
          "close_time": 1766278799999,
          "quote_volume": 13621.62052,
          "trades": 130,
          "taker_buy_base": 205549.6,
          "taker_buy_quote": 4928.76481
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0237,
          "volume": 291417.7,
          "close_time": 1766282399999,
          "quote_volume": 6932.19522,
          "trades": 39,
          "taker_buy_base": 75046.4,
          "taker_buy_quote": 1785.43599
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 497936.5,
          "close_time": 1766285999999,
          "quote_volume": 11714.82274,
          "trades": 175,
          "taker_buy_base": 333236.0,
          "taker_buy_quote": 7841.90216
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.0235,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 592822.1,
          "close_time": 1766289599999,
          "quote_volume": 13987.70829,
          "trades": 140,
          "taker_buy_base": 426041.7,
          "taker_buy_quote": 10052.04858
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 2354009.1,
          "close_time": 1766293199999,
          "quote_volume": 55349.95327,
          "trades": 93,
          "taker_buy_base": 352105.7,
          "taker_buy_quote": 8276.76309
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0235,
          "close": 0.0235,
          "volume": 574616.7,
          "close_time": 1766296799999,
          "quote_volume": 13505.96112,
          "trades": 136,
          "taker_buy_base": 314678.8,
          "taker_buy_quote": 7397.42047
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0235,
          "close": 0.0235,
          "volume": 220831.6,
          "close_time": 1766300399999,
          "quote_volume": 5190.02362,
          "trades": 40,
          "taker_buy_base": 152032.6,
          "taker_buy_quote": 3573.24712
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0235,
          "close": 0.0235,
          "volume": 621952.1,
          "close_time": 1766303999999,
          "quote_volume": 14615.92286,
          "trades": 70,
          "taker_buy_base": 232562.9,
          "taker_buy_quote": 5465.27666
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0235,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 714919.0,
          "close_time": 1766307599999,
          "quote_volume": 16860.89089,
          "trades": 99,
          "taker_buy_base": 577636.9,
          "taker_buy_quote": 13625.53669
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 1141882.5,
          "close_time": 1766311199999,
          "quote_volume": 26929.05577,
          "trades": 259,
          "taker_buy_base": 709244.5,
          "taker_buy_quote": 16734.69611
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 284294.4,
          "close_time": 1766314799999,
          "quote_volume": 6659.19494,
          "trades": 52,
          "taker_buy_base": 53760.5,
          "taker_buy_quote": 1259.7987
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.0233,
          "high": 0.0237,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 4191612.4,
          "close_time": 1766318399999,
          "quote_volume": 98563.51269,
          "trades": 469,
          "taker_buy_base": 4017163.4,
          "taker_buy_quote": 94478.36251
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0233,
          "volume": 1342197.7,
          "close_time": 1766321999999,
          "quote_volume": 31532.6762,
          "trades": 165,
          "taker_buy_base": 215677.8,
          "taker_buy_quote": 5077.62525
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 1475342.0,
          "close_time": 1766325599999,
          "quote_volume": 33918.11009,
          "trades": 524,
          "taker_buy_base": 748266.9,
          "taker_buy_quote": 17194.33798
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 913826.7,
          "close_time": 1766329199999,
          "quote_volume": 20829.21478,
          "trades": 227,
          "taker_buy_base": 616058.5,
          "taker_buy_quote": 14042.52035
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0229,
          "volume": 1625085.9,
          "close_time": 1766332799999,
          "quote_volume": 37079.98433,
          "trades": 249,
          "taker_buy_base": 812384.1,
          "taker_buy_quote": 18526.2099
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.023,
          "volume": 503414.5,
          "close_time": 1766336399999,
          "quote_volume": 11508.73654,
          "trades": 81,
          "taker_buy_base": 197702.0,
          "taker_buy_quote": 4538.10651
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.023,
          "volume": 671925.7,
          "close_time": 1766339999999,
          "quote_volume": 15504.64719,
          "trades": 107,
          "taker_buy_base": 404428.2,
          "taker_buy_quote": 9343.72978
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 586448.2,
          "close_time": 1766343599999,
          "quote_volume": 13444.07757,
          "trades": 73,
          "taker_buy_base": 326686.7,
          "taker_buy_quote": 7490.62256
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.0231,
          "volume": 790615.4,
          "close_time": 1766347199999,
          "quote_volume": 18171.93851,
          "trades": 116,
          "taker_buy_base": 539656.9,
          "taker_buy_quote": 12408.31464
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0231,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.0229,
          "volume": 365911.4,
          "close_time": 1766350799999,
          "quote_volume": 8406.73674,
          "trades": 50,
          "taker_buy_base": 25682.0,
          "taker_buy_quote": 590.96381
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0229,
          "close": 0.0229,
          "volume": 435471.5,
          "close_time": 1766354399999,
          "quote_volume": 10008.52137,
          "trades": 133,
          "taker_buy_base": 196047.9,
          "taker_buy_quote": 4506.75916
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.0228,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.0231,
          "volume": 459901.6,
          "close_time": 1766357999999,
          "quote_volume": 10574.53096,
          "trades": 69,
          "taker_buy_base": 421877.5,
          "taker_buy_quote": 9701.48902
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 122740.1,
          "close_time": 1766361599999,
          "quote_volume": 2855.04875,
          "trades": 66,
          "taker_buy_base": 52766.9,
          "taker_buy_quote": 1228.08891
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0233,
          "high": 0.0236,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 1540581.0,
          "close_time": 1766365199999,
          "quote_volume": 36003.28247,
          "trades": 253,
          "taker_buy_base": 912696.1,
          "taker_buy_quote": 21360.16776
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.0231,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0231,
          "volume": 483668.6,
          "close_time": 1766368799999,
          "quote_volume": 11288.39123,
          "trades": 108,
          "taker_buy_base": 384481.8,
          "taker_buy_quote": 8976.2499
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.0231,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.023,
          "volume": 1317915.7,
          "close_time": 1766372399999,
          "quote_volume": 30230.24001,
          "trades": 149,
          "taker_buy_base": 373197.3,
          "taker_buy_quote": 8580.91922
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 178871.7,
          "close_time": 1766375999999,
          "quote_volume": 4150.76814,
          "trades": 80,
          "taker_buy_base": 70779.1,
          "taker_buy_quote": 1643.44689
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0233,
          "volume": 124972.3,
          "close_time": 1766379599999,
          "quote_volume": 2912.77173,
          "trades": 87,
          "taker_buy_base": 71382.1,
          "taker_buy_quote": 1664.17456
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 446099.1,
          "close_time": 1766383199999,
          "quote_volume": 10362.44603,
          "trades": 97,
          "taker_buy_base": 120255.0,
          "taker_buy_quote": 2800.52555
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.0231,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 433320.6,
          "close_time": 1766386799999,
          "quote_volume": 10044.15618,
          "trades": 85,
          "taker_buy_base": 78333.8,
          "taker_buy_quote": 1815.61938
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0232,
          "close": 0.0233,
          "volume": 64292.6,
          "close_time": 1766390399999,
          "quote_volume": 1494.46681,
          "trades": 21,
          "taker_buy_base": 25138.6,
          "taker_buy_quote": 584.81276
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0233,
          "high": 0.0235,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 160888.8,
          "close_time": 1766393999999,
          "quote_volume": 3753.23579,
          "trades": 59,
          "taker_buy_base": 44464.2,
          "taker_buy_quote": 1038.34992
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0234,
          "volume": 993569.3,
          "close_time": 1766397599999,
          "quote_volume": 23144.54641,
          "trades": 190,
          "taker_buy_base": 554278.9,
          "taker_buy_quote": 12947.69425
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.0233,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 276337.7,
          "close_time": 1766401199999,
          "quote_volume": 6465.98059,
          "trades": 50,
          "taker_buy_base": 79000.9,
          "taker_buy_quote": 1848.64216
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 436810.0,
          "close_time": 1766404799999,
          "quote_volume": 10278.16908,
          "trades": 141,
          "taker_buy_base": 331155.1,
          "taker_buy_quote": 7794.87036
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 548588.1,
          "close_time": 1766408399999,
          "quote_volume": 12954.67381,
          "trades": 120,
          "taker_buy_base": 280227.8,
          "taker_buy_quote": 6613.17793
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0236,
          "volume": 763980.4,
          "close_time": 1766411999999,
          "quote_volume": 17918.01934,
          "trades": 158,
          "taker_buy_base": 101339.7,
          "taker_buy_quote": 2386.80953
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.0235,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 1074184.0,
          "close_time": 1766415599999,
          "quote_volume": 25387.05314,
          "trades": 190,
          "taker_buy_base": 693600.6,
          "taker_buy_quote": 16395.89873
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0233,
          "close": 0.0236,
          "volume": 1110073.8,
          "close_time": 1766419199999,
          "quote_volume": 26104.99533,
          "trades": 186,
          "taker_buy_base": 721713.5,
          "taker_buy_quote": 16988.77416
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 3933639.4,
          "close_time": 1766422799999,
          "quote_volume": 93001.36866,
          "trades": 287,
          "taker_buy_base": 1930758.4,
          "taker_buy_quote": 45669.6698
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 590818.3,
          "close_time": 1766426399999,
          "quote_volume": 13911.66194,
          "trades": 119,
          "taker_buy_base": 197933.3,
          "taker_buy_quote": 4665.87938
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0235,
          "close": 0.0235,
          "volume": 367761.6,
          "close_time": 1766429999999,
          "quote_volume": 8651.54642,
          "trades": 180,
          "taker_buy_base": 118112.6,
          "taker_buy_quote": 2783.16747
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.0234,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.023,
          "volume": 941554.2,
          "close_time": 1766433599999,
          "quote_volume": 21852.67019,
          "trades": 244,
          "taker_buy_base": 369233.8,
          "taker_buy_quote": 8583.11748
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.023,
          "volume": 1126530.4,
          "close_time": 1766437199999,
          "quote_volume": 25890.59692,
          "trades": 263,
          "taker_buy_base": 755082.4,
          "taker_buy_quote": 17372.49943
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.023,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.0232,
          "volume": 143460.2,
          "close_time": 1766440799999,
          "quote_volume": 3322.71833,
          "trades": 148,
          "taker_buy_base": 118973.8,
          "taker_buy_quote": 2756.80047
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.0231,
          "close": 0.0234,
          "volume": 145474.7,
          "close_time": 1766444399999,
          "quote_volume": 3378.99007,
          "trades": 237,
          "taker_buy_base": 109417.5,
          "taker_buy_quote": 2544.13917
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.0234,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0233,
          "volume": 146558.6,
          "close_time": 1766447999999,
          "quote_volume": 3421.20004,
          "trades": 50,
          "taker_buy_base": 10996.7,
          "taker_buy_quote": 257.32278
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0233,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 109429.1,
          "close_time": 1766451599999,
          "quote_volume": 2566.05481,
          "trades": 128,
          "taker_buy_base": 98669.1,
          "taker_buy_quote": 2314.6451
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.0235,
          "high": 0.0235,
          "low": 0.0232,
          "close": 0.0234,
          "volume": 757293.2,
          "close_time": 1766455199999,
          "quote_volume": 17693.56387,
          "trades": 218,
          "taker_buy_base": 147065.1,
          "taker_buy_quote": 3437.46778
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0232,
          "close": 0.0233,
          "volume": 252548.6,
          "close_time": 1766458799999,
          "quote_volume": 5923.7625,
          "trades": 140,
          "taker_buy_base": 240997.3,
          "taker_buy_quote": 5653.7776
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 835693.7,
          "close_time": 1766462399999,
          "quote_volume": 19532.71006,
          "trades": 103,
          "taker_buy_base": 450860.5,
          "taker_buy_quote": 10543.49823
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0234,
          "high": 0.0234,
          "low": 0.0231,
          "close": 0.0231,
          "volume": 91393.7,
          "close_time": 1766465999999,
          "quote_volume": 2126.68551,
          "trades": 54,
          "taker_buy_base": 65813.3,
          "taker_buy_quote": 1531.08203
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 739118.2,
          "close_time": 1766469599999,
          "quote_volume": 17049.62058,
          "trades": 140,
          "taker_buy_base": 488983.5,
          "taker_buy_quote": 11293.57782
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.0231,
          "volume": 197810.1,
          "close_time": 1766473199999,
          "quote_volume": 4561.14127,
          "trades": 184,
          "taker_buy_base": 144074.2,
          "taker_buy_quote": 3324.20528
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 281323.6,
          "close_time": 1766476799999,
          "quote_volume": 6492.70941,
          "trades": 223,
          "taker_buy_base": 203862.4,
          "taker_buy_quote": 4709.39083
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 429927.7,
          "close_time": 1766480399999,
          "quote_volume": 9934.68717,
          "trades": 166,
          "taker_buy_base": 90088.7,
          "taker_buy_quote": 2084.87817
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 121631.1,
          "close_time": 1766483999999,
          "quote_volume": 2810.14796,
          "trades": 82,
          "taker_buy_base": 91686.0,
          "taker_buy_quote": 2118.44315
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 139680.5,
          "close_time": 1766487599999,
          "quote_volume": 3236.75373,
          "trades": 105,
          "taker_buy_base": 81666.1,
          "taker_buy_quote": 1895.23981
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 80378.6,
          "close_time": 1766491199999,
          "quote_volume": 1868.11251,
          "trades": 55,
          "taker_buy_base": 24363.4,
          "taker_buy_quote": 567.90615
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 1649240.2,
          "close_time": 1766494799999,
          "quote_volume": 38261.62266,
          "trades": 273,
          "taker_buy_base": 47944.0,
          "taker_buy_quote": 1111.05933
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.0233,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 5559332.1,
          "close_time": 1766498399999,
          "quote_volume": 130014.55784,
          "trades": 1017,
          "taker_buy_base": 3365766.8,
          "taker_buy_quote": 78794.05518
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.023,
          "close": 0.0231,
          "volume": 2170170.6,
          "close_time": 1766501999999,
          "quote_volume": 50684.33618,
          "trades": 312,
          "taker_buy_base": 755425.9,
          "taker_buy_quote": 17635.33958
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.0231,
          "high": 0.0234,
          "low": 0.0231,
          "close": 0.0234,
          "volume": 1101813.0,
          "close_time": 1766505599999,
          "quote_volume": 25697.40393,
          "trades": 142,
          "taker_buy_base": 746490.0,
          "taker_buy_quote": 17422.309
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0235,
          "high": 0.0239,
          "low": 0.0233,
          "close": 0.0238,
          "volume": 1410532.5,
          "close_time": 1766509199999,
          "quote_volume": 33295.51179,
          "trades": 214,
          "taker_buy_base": 840499.7,
          "taker_buy_quote": 19849.61661
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.0238,
          "high": 0.0241,
          "low": 0.0235,
          "close": 0.0235,
          "volume": 5927597.5,
          "close_time": 1766512799999,
          "quote_volume": 140851.4292,
          "trades": 564,
          "taker_buy_base": 1363977.7,
          "taker_buy_quote": 32434.65238
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.0235,
          "high": 0.0238,
          "low": 0.0235,
          "close": 0.0238,
          "volume": 1072492.0,
          "close_time": 1766516399999,
          "quote_volume": 25271.10701,
          "trades": 125,
          "taker_buy_base": 784735.0,
          "taker_buy_quote": 18505.63649
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0239,
          "volume": 816748.5,
          "close_time": 1766519999999,
          "quote_volume": 19431.33325,
          "trades": 127,
          "taker_buy_base": 239307.6,
          "taker_buy_quote": 5697.79494
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 967382.7,
          "close_time": 1766523599999,
          "quote_volume": 23237.78005,
          "trades": 106,
          "taker_buy_base": 725030.8,
          "taker_buy_quote": 17422.56497
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 785414.2,
          "close_time": 1766527199999,
          "quote_volume": 18805.1773,
          "trades": 109,
          "taker_buy_base": 366309.6,
          "taker_buy_quote": 8789.50767
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.0239,
          "high": 0.0239,
          "low": 0.0235,
          "close": 0.0238,
          "volume": 1348172.4,
          "close_time": 1766530799999,
          "quote_volume": 31957.0641,
          "trades": 274,
          "taker_buy_base": 847961.4,
          "taker_buy_quote": 20112.89356
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 406459.9,
          "close_time": 1766534399999,
          "quote_volume": 9619.00198,
          "trades": 66,
          "taker_buy_base": 46001.3,
          "taker_buy_quote": 1090.23081
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 34004.8,
          "close_time": 1766537999999,
          "quote_volume": 805.7853,
          "trades": 14,
          "taker_buy_base": 28721.0,
          "taker_buy_quote": 680.6877
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.0237,
          "high": 0.0239,
          "low": 0.0235,
          "close": 0.0235,
          "volume": 519142.5,
          "close_time": 1766541599999,
          "quote_volume": 12300.21159,
          "trades": 58,
          "taker_buy_base": 427654.4,
          "taker_buy_quote": 10137.95835
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.0235,
          "high": 0.0235,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 438580.4,
          "close_time": 1766545199999,
          "quote_volume": 10232.93812,
          "trades": 63,
          "taker_buy_base": 45261.2,
          "taker_buy_quote": 1056.71476
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.0232,
          "volume": 468091.8,
          "close_time": 1766548799999,
          "quote_volume": 10796.5921,
          "trades": 70,
          "taker_buy_base": 295464.9,
          "taker_buy_quote": 6823.98244
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0233,
          "high": 0.0235,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 486155.7,
          "close_time": 1766552399999,
          "quote_volume": 11354.61119,
          "trades": 98,
          "taker_buy_base": 238091.6,
          "taker_buy_quote": 5558.85417
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.0231,
          "volume": 652212.7,
          "close_time": 1766555999999,
          "quote_volume": 15156.90934,
          "trades": 68,
          "taker_buy_base": 272950.5,
          "taker_buy_quote": 6353.20168
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 129374.6,
          "close_time": 1766559599999,
          "quote_volume": 2988.90558,
          "trades": 33,
          "taker_buy_base": 116765.7,
          "taker_buy_quote": 2697.67616
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0231,
          "volume": 935793.5,
          "close_time": 1766563199999,
          "quote_volume": 21670.30026,
          "trades": 141,
          "taker_buy_base": 244099.6,
          "taker_buy_quote": 5664.19722
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.023,
          "volume": 428518.7,
          "close_time": 1766566799999,
          "quote_volume": 9875.52866,
          "trades": 82,
          "taker_buy_base": 43083.2,
          "taker_buy_quote": 995.08058
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.023,
          "close": 0.0231,
          "volume": 672115.8,
          "close_time": 1766570399999,
          "quote_volume": 15490.69927,
          "trades": 133,
          "taker_buy_base": 344028.9,
          "taker_buy_quote": 7944.55371
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.023,
          "volume": 233904.6,
          "close_time": 1766573999999,
          "quote_volume": 5401.92445,
          "trades": 70,
          "taker_buy_base": 175522.4,
          "taker_buy_quote": 4055.17454
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.0231,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.023,
          "volume": 4333592.6,
          "close_time": 1766577599999,
          "quote_volume": 99796.65528,
          "trades": 320,
          "taker_buy_base": 1354046.6,
          "taker_buy_quote": 31209.34272
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.0231,
          "volume": 1875999.2,
          "close_time": 1766581199999,
          "quote_volume": 43349.71824,
          "trades": 132,
          "taker_buy_base": 1699341.8,
          "taker_buy_quote": 39281.69707
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.023,
          "volume": 934130.7,
          "close_time": 1766584799999,
          "quote_volume": 21431.71914,
          "trades": 173,
          "taker_buy_base": 405160.5,
          "taker_buy_quote": 9288.51444
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0227,
          "close": 0.023,
          "volume": 1979290.0,
          "close_time": 1766588399999,
          "quote_volume": 45276.90829,
          "trades": 352,
          "taker_buy_base": 922771.1,
          "taker_buy_quote": 21136.20118
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.023,
          "volume": 728856.1,
          "close_time": 1766591999999,
          "quote_volume": 16817.37613,
          "trades": 207,
          "taker_buy_base": 231939.5,
          "taker_buy_quote": 5347.1487
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.023,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0232,
          "volume": 3081736.9,
          "close_time": 1766595599999,
          "quote_volume": 71598.15795,
          "trades": 384,
          "taker_buy_base": 1626611.1,
          "taker_buy_quote": 37806.94418
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 534143.4,
          "close_time": 1766599199999,
          "quote_volume": 12417.11424,
          "trades": 86,
          "taker_buy_base": 299062.0,
          "taker_buy_quote": 6962.67697
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0232,
          "close": 0.0233,
          "volume": 56387.7,
          "close_time": 1766602799999,
          "quote_volume": 1308.25901,
          "trades": 46,
          "taker_buy_base": 8549.6,
          "taker_buy_quote": 198.41509
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0231,
          "close": 0.0234,
          "volume": 185794.0,
          "close_time": 1766606399999,
          "quote_volume": 4311.98465,
          "trades": 80,
          "taker_buy_base": 71540.2,
          "taker_buy_quote": 1662.93944
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 239426.4,
          "close_time": 1766609999999,
          "quote_volume": 5604.97373,
          "trades": 122,
          "taker_buy_base": 39782.9,
          "taker_buy_quote": 933.31583
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.0235,
          "high": 0.0235,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 95262.6,
          "close_time": 1766613599999,
          "quote_volume": 2229.47839,
          "trades": 64,
          "taker_buy_base": 3335.5,
          "taker_buy_quote": 78.38425
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 1125757.2,
          "close_time": 1766617199999,
          "quote_volume": 26425.93529,
          "trades": 110,
          "taker_buy_base": 274345.6,
          "taker_buy_quote": 6447.32558
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 1425507.9,
          "close_time": 1766620799999,
          "quote_volume": 33510.31619,
          "trades": 311,
          "taker_buy_base": 762042.5,
          "taker_buy_quote": 17919.051
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 4221152.6,
          "close_time": 1766624399999,
          "quote_volume": 99114.77619,
          "trades": 432,
          "taker_buy_base": 3060445.7,
          "taker_buy_quote": 71871.27804
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 1134796.2,
          "close_time": 1766627999999,
          "quote_volume": 26723.75847,
          "trades": 150,
          "taker_buy_base": 545149.5,
          "taker_buy_quote": 12840.39591
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.0235,
          "high": 0.0237,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 964365.6,
          "close_time": 1766631599999,
          "quote_volume": 22714.15865,
          "trades": 202,
          "taker_buy_base": 502866.1,
          "taker_buy_quote": 11864.92117
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.0236,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0238,
          "volume": 109701.2,
          "close_time": 1766635199999,
          "quote_volume": 2606.79865,
          "trades": 17,
          "taker_buy_base": 106425.3,
          "taker_buy_quote": 2529.24103
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 3711467.2,
          "close_time": 1766638799999,
          "quote_volume": 87338.58883,
          "trades": 237,
          "taker_buy_base": 574995.1,
          "taker_buy_quote": 13518.91942
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.0235,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0233,
          "volume": 329012.9,
          "close_time": 1766642399999,
          "quote_volume": 7701.90106,
          "trades": 60,
          "taker_buy_base": 27865.3,
          "taker_buy_quote": 652.56198
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.0233,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0236,
          "volume": 875207.6,
          "close_time": 1766645999999,
          "quote_volume": 20560.18611,
          "trades": 76,
          "taker_buy_base": 823333.5,
          "taker_buy_quote": 19343.99011
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 579930.6,
          "close_time": 1766649599999,
          "quote_volume": 13629.44049,
          "trades": 137,
          "taker_buy_base": 389518.6,
          "taker_buy_quote": 9154.75849
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 1495757.4,
          "close_time": 1766653199999,
          "quote_volume": 35220.09644,
          "trades": 303,
          "taker_buy_base": 531091.8,
          "taker_buy_quote": 12531.63359
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 1596963.3,
          "close_time": 1766656799999,
          "quote_volume": 37591.23661,
          "trades": 223,
          "taker_buy_base": 843432.3,
          "taker_buy_quote": 19883.43123
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.0235,
          "high": 0.0235,
          "low": 0.0232,
          "close": 0.0233,
          "volume": 541442.9,
          "close_time": 1766660399999,
          "quote_volume": 12648.88599,
          "trades": 130,
          "taker_buy_base": 173357.0,
          "taker_buy_quote": 4057.22584
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.0234,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 830897.7,
          "close_time": 1766663999999,
          "quote_volume": 19400.38278,
          "trades": 192,
          "taker_buy_base": 436915.6,
          "taker_buy_quote": 10214.60529
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 1581307.5,
          "close_time": 1766667599999,
          "quote_volume": 36841.85375,
          "trades": 212,
          "taker_buy_base": 1200512.5,
          "taker_buy_quote": 28006.59349
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.0232,
          "volume": 2324611.5,
          "close_time": 1766671199999,
          "quote_volume": 53783.86032,
          "trades": 344,
          "taker_buy_base": 922588.4,
          "taker_buy_quote": 21319.72905
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 547155.9,
          "close_time": 1766674799999,
          "quote_volume": 12639.5871,
          "trades": 99,
          "taker_buy_base": 467279.6,
          "taker_buy_quote": 10794.76971
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0234,
          "volume": 1427992.5,
          "close_time": 1766678399999,
          "quote_volume": 33254.10503,
          "trades": 244,
          "taker_buy_base": 1221604.8,
          "taker_buy_quote": 28446.62016
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 295469.5,
          "close_time": 1766681999999,
          "quote_volume": 6900.94278,
          "trades": 152,
          "taker_buy_base": 133771.8,
          "taker_buy_quote": 3126.05258
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 409403.1,
          "close_time": 1766685599999,
          "quote_volume": 9539.36104,
          "trades": 65,
          "taker_buy_base": 64521.4,
          "taker_buy_quote": 1503.61743
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 900185.6,
          "close_time": 1766689199999,
          "quote_volume": 21128.52825,
          "trades": 49,
          "taker_buy_base": 535413.3,
          "taker_buy_quote": 12558.15039
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0234,
          "volume": 1170880.3,
          "close_time": 1766692799999,
          "quote_volume": 27515.70598,
          "trades": 101,
          "taker_buy_base": 421522.0,
          "taker_buy_quote": 9905.88583
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 1120527.1,
          "close_time": 1766696399999,
          "quote_volume": 26336.45362,
          "trades": 135,
          "taker_buy_base": 452104.4,
          "taker_buy_quote": 10628.66064
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 130957.7,
          "close_time": 1766699999999,
          "quote_volume": 3090.71043,
          "trades": 71,
          "taker_buy_base": 65895.6,
          "taker_buy_quote": 1555.24487
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0229,
          "close": 0.023,
          "volume": 1032020.7,
          "close_time": 1766703599999,
          "quote_volume": 23871.85603,
          "trades": 233,
          "taker_buy_base": 111423.2,
          "taker_buy_quote": 2574.62744
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.0229,
          "high": 0.0231,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 1387514.9,
          "close_time": 1766707199999,
          "quote_volume": 31742.85281,
          "trades": 365,
          "taker_buy_base": 679767.6,
          "taker_buy_quote": 15578.72778
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 1927447.5,
          "close_time": 1766710799999,
          "quote_volume": 43920.05723,
          "trades": 220,
          "taker_buy_base": 1225006.7,
          "taker_buy_quote": 27905.9064
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 219684.8,
          "close_time": 1766714399999,
          "quote_volume": 5024.23671,
          "trades": 39,
          "taker_buy_base": 197035.5,
          "taker_buy_quote": 4507.46735
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.0229,
          "high": 0.0237,
          "low": 0.0229,
          "close": 0.0234,
          "volume": 3320357.3,
          "close_time": 1766717999999,
          "quote_volume": 77519.81295,
          "trades": 536,
          "taker_buy_base": 2114191.4,
          "taker_buy_quote": 49342.47198
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0234,
          "volume": 692969.5,
          "close_time": 1766721599999,
          "quote_volume": 16237.58452,
          "trades": 80,
          "taker_buy_base": 244909.5,
          "taker_buy_quote": 5750.52364
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0233,
          "close": 0.0233,
          "volume": 676269.3,
          "close_time": 1766725199999,
          "quote_volume": 15812.3097,
          "trades": 69,
          "taker_buy_base": 411064.0,
          "taker_buy_quote": 9612.87815
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 74701.7,
          "close_time": 1766728799999,
          "quote_volume": 1747.79851,
          "trades": 30,
          "taker_buy_base": 45098.1,
          "taker_buy_quote": 1055.29554
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.0235,
          "high": 0.0235,
          "low": 0.0234,
          "close": 0.0234,
          "volume": 910232.9,
          "close_time": 1766732399999,
          "quote_volume": 21380.287,
          "trades": 81,
          "taker_buy_base": 83711.3,
          "taker_buy_quote": 1962.06442
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 1243860.1,
          "close_time": 1766735999999,
          "quote_volume": 28917.92365,
          "trades": 172,
          "taker_buy_base": 199927.4,
          "taker_buy_quote": 4666.22038
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0233,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 1197736.5,
          "close_time": 1766739599999,
          "quote_volume": 27990.69298,
          "trades": 456,
          "taker_buy_base": 949782.8,
          "taker_buy_quote": 22185.17501
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 804459.7,
          "close_time": 1766743199999,
          "quote_volume": 18867.13698,
          "trades": 588,
          "taker_buy_base": 258127.7,
          "taker_buy_quote": 6067.36504
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.0235,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 1664536.6,
          "close_time": 1766746799999,
          "quote_volume": 38695.4777,
          "trades": 745,
          "taker_buy_base": 595894.9,
          "taker_buy_quote": 13853.67865
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.023,
          "volume": 1325801.3,
          "close_time": 1766750399999,
          "quote_volume": 30480.89268,
          "trades": 193,
          "taker_buy_base": 191213.6,
          "taker_buy_quote": 4415.44007
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 388005.6,
          "close_time": 1766753999999,
          "quote_volume": 8966.05546,
          "trades": 143,
          "taker_buy_base": 214749.4,
          "taker_buy_quote": 4964.37883
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.0231,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.0232,
          "volume": 709009.5,
          "close_time": 1766757599999,
          "quote_volume": 16394.3071,
          "trades": 304,
          "taker_buy_base": 359643.4,
          "taker_buy_quote": 8325.9495
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 844254.3,
          "close_time": 1766761199999,
          "quote_volume": 19452.54589,
          "trades": 388,
          "taker_buy_base": 363063.6,
          "taker_buy_quote": 8384.45988
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.0228,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 1770933.1,
          "close_time": 1766764799999,
          "quote_volume": 40086.07149,
          "trades": 484,
          "taker_buy_base": 556595.6,
          "taker_buy_quote": 12630.08601
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.0228,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0225,
          "volume": 462201.2,
          "close_time": 1766768399999,
          "quote_volume": 10451.96073,
          "trades": 240,
          "taker_buy_base": 213900.6,
          "taker_buy_quote": 4853.40708
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.0224,
          "high": 0.0225,
          "low": 0.0224,
          "close": 0.0225,
          "volume": 284789.3,
          "close_time": 1766771999999,
          "quote_volume": 6393.21072,
          "trades": 150,
          "taker_buy_base": 127333.9,
          "taker_buy_quote": 2865.01275
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.0226,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 164146.3,
          "close_time": 1766775599999,
          "quote_volume": 3714.11451,
          "trades": 74,
          "taker_buy_base": 131823.5,
          "taker_buy_quote": 2980.55411
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0229,
          "volume": 190160.3,
          "close_time": 1766779199999,
          "quote_volume": 4323.53063,
          "trades": 68,
          "taker_buy_base": 179771.1,
          "taker_buy_quote": 4088.49304
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 704493.0,
          "close_time": 1766782799999,
          "quote_volume": 16093.37904,
          "trades": 224,
          "taker_buy_base": 229398.6,
          "taker_buy_quote": 5251.67924
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 267024.5,
          "close_time": 1766786399999,
          "quote_volume": 6073.5522,
          "trades": 158,
          "taker_buy_base": 63355.7,
          "taker_buy_quote": 1442.80291
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.0227,
          "high": 0.0227,
          "low": 0.0226,
          "close": 0.0226,
          "volume": 1437089.0,
          "close_time": 1766789999999,
          "quote_volume": 32486.67879,
          "trades": 194,
          "taker_buy_base": 438576.4,
          "taker_buy_quote": 9919.34903
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.0227,
          "high": 0.0227,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 375742.4,
          "close_time": 1766793599999,
          "quote_volume": 8523.0611,
          "trades": 107,
          "taker_buy_base": 334732.3,
          "taker_buy_quote": 7595.93664
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 1175586.8,
          "close_time": 1766797199999,
          "quote_volume": 26742.94754,
          "trades": 104,
          "taker_buy_base": 1034164.1,
          "taker_buy_quote": 23519.0487
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 980712.8,
          "close_time": 1766800799999,
          "quote_volume": 22374.40677,
          "trades": 215,
          "taker_buy_base": 869911.6,
          "taker_buy_quote": 19848.41138
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 1039116.3,
          "close_time": 1766804399999,
          "quote_volume": 23743.06991,
          "trades": 210,
          "taker_buy_base": 553354.6,
          "taker_buy_quote": 12666.35603
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.0229,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.0231,
          "volume": 1403974.8,
          "close_time": 1766807999999,
          "quote_volume": 32273.405,
          "trades": 261,
          "taker_buy_base": 673340.7,
          "taker_buy_quote": 15511.24375
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0231,
          "high": 0.0231,
          "low": 0.023,
          "close": 0.023,
          "volume": 546824.1,
          "close_time": 1766811599999,
          "quote_volume": 12584.01894,
          "trades": 145,
          "taker_buy_base": 122375.3,
          "taker_buy_quote": 2821.69654
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.023,
          "close": 0.0231,
          "volume": 568695.1,
          "close_time": 1766815199999,
          "quote_volume": 13132.40157,
          "trades": 24,
          "taker_buy_base": 494110.5,
          "taker_buy_quote": 11413.95255
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.023,
          "volume": 390575.2,
          "close_time": 1766818799999,
          "quote_volume": 9023.42693,
          "trades": 62,
          "taker_buy_base": 271120.9,
          "taker_buy_quote": 6264.33709
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0231,
          "close": 0.0231,
          "volume": 490974.8,
          "close_time": 1766822399999,
          "quote_volume": 11342.95633,
          "trades": 54,
          "taker_buy_base": 134352.0,
          "taker_buy_quote": 3104.96965
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.023,
          "volume": 521563.5,
          "close_time": 1766825999999,
          "quote_volume": 12053.81934,
          "trades": 68,
          "taker_buy_base": 431540.9,
          "taker_buy_quote": 9975.71581
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.023,
          "close": 0.023,
          "volume": 515849.3,
          "close_time": 1766829599999,
          "quote_volume": 11864.59265,
          "trades": 67,
          "taker_buy_base": 70981.6,
          "taker_buy_quote": 1632.63555
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 480129.7,
          "close_time": 1766833199999,
          "quote_volume": 10984.39243,
          "trades": 58,
          "taker_buy_base": 469836.5,
          "taker_buy_quote": 10749.42824
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0232,
          "volume": 1080706.1,
          "close_time": 1766836799999,
          "quote_volume": 25037.07086,
          "trades": 166,
          "taker_buy_base": 520167.7,
          "taker_buy_quote": 12039.57009
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0231,
          "volume": 319784.2,
          "close_time": 1766840399999,
          "quote_volume": 7419.51575,
          "trades": 158,
          "taker_buy_base": 140705.6,
          "taker_buy_quote": 3266.78192
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.0232,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.023,
          "volume": 1675747.1,
          "close_time": 1766843999999,
          "quote_volume": 38639.19961,
          "trades": 266,
          "taker_buy_base": 600084.6,
          "taker_buy_quote": 13828.80567
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0232,
          "volume": 705812.2,
          "close_time": 1766847599999,
          "quote_volume": 16306.42282,
          "trades": 173,
          "taker_buy_base": 499785.0,
          "taker_buy_quote": 11547.24675
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.0231,
          "close": 0.0234,
          "volume": 697140.5,
          "close_time": 1766851199999,
          "quote_volume": 16301.8552,
          "trades": 220,
          "taker_buy_base": 692391.7,
          "taker_buy_quote": 16191.92684
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0233,
          "volume": 1243518.7,
          "close_time": 1766854799999,
          "quote_volume": 29050.99018,
          "trades": 220,
          "taker_buy_base": 408903.6,
          "taker_buy_quote": 9571.36211
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0232,
          "close": 0.0233,
          "volume": 377255.3,
          "close_time": 1766858399999,
          "quote_volume": 8760.9643,
          "trades": 19,
          "taker_buy_base": 86413.4,
          "taker_buy_quote": 2013.43222
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 1019367.3,
          "close_time": 1766861999999,
          "quote_volume": 23672.19331,
          "trades": 84,
          "taker_buy_base": 603797.3,
          "taker_buy_quote": 14039.8523
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0233,
          "volume": 1452564.4,
          "close_time": 1766865599999,
          "quote_volume": 33845.58404,
          "trades": 185,
          "taker_buy_base": 1048714.2,
          "taker_buy_quote": 24439.09378
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0233,
          "volume": 952451.2,
          "close_time": 1766869199999,
          "quote_volume": 22232.9158,
          "trades": 128,
          "taker_buy_base": 437841.0,
          "taker_buy_quote": 10237.88591
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 631472.4,
          "close_time": 1766872799999,
          "quote_volume": 14826.0499,
          "trades": 156,
          "taker_buy_base": 543723.8,
          "taker_buy_quote": 12771.2821
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 789100.5,
          "close_time": 1766876399999,
          "quote_volume": 18637.99494,
          "trades": 102,
          "taker_buy_base": 413324.1,
          "taker_buy_quote": 9768.91503
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0238,
          "volume": 1237798.2,
          "close_time": 1766879999999,
          "quote_volume": 29328.03116,
          "trades": 179,
          "taker_buy_base": 1152598.7,
          "taker_buy_quote": 27303.74254
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0238,
          "high": 0.0241,
          "low": 0.0237,
          "close": 0.0239,
          "volume": 5525623.4,
          "close_time": 1766883599999,
          "quote_volume": 132020.99582,
          "trades": 476,
          "taker_buy_base": 2655957.0,
          "taker_buy_quote": 63496.49478
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 364241.2,
          "close_time": 1766887199999,
          "quote_volume": 8742.84816,
          "trades": 182,
          "taker_buy_base": 190056.1,
          "taker_buy_quote": 4562.54039
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.0241,
          "high": 0.0246,
          "low": 0.0241,
          "close": 0.0245,
          "volume": 2861647.0,
          "close_time": 1766890799999,
          "quote_volume": 69689.60983,
          "trades": 721,
          "taker_buy_base": 1577482.0,
          "taker_buy_quote": 38364.72694
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.0245,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 1934130.6,
          "close_time": 1766894399999,
          "quote_volume": 47336.54564,
          "trades": 390,
          "taker_buy_base": 603604.5,
          "taker_buy_quote": 14779.57955
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0243,
          "high": 0.0245,
          "low": 0.0242,
          "close": 0.0242,
          "volume": 3112520.4,
          "close_time": 1766897999999,
          "quote_volume": 75957.3982,
          "trades": 251,
          "taker_buy_base": 1514695.6,
          "taker_buy_quote": 37008.96372
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0244,
          "volume": 1095937.2,
          "close_time": 1766901599999,
          "quote_volume": 26710.28128,
          "trades": 209,
          "taker_buy_base": 588396.8,
          "taker_buy_quote": 14344.51615
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 1071480.0,
          "close_time": 1766905199999,
          "quote_volume": 26026.07441,
          "trades": 166,
          "taker_buy_base": 452321.3,
          "taker_buy_quote": 11000.84595
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 1276223.8,
          "close_time": 1766908799999,
          "quote_volume": 31054.52052,
          "trades": 207,
          "taker_buy_base": 671425.9,
          "taker_buy_quote": 16355.80102
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 1699384.2,
          "close_time": 1766912399999,
          "quote_volume": 41215.81889,
          "trades": 201,
          "taker_buy_base": 836787.1,
          "taker_buy_quote": 20311.2457
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.0242,
          "high": 0.0243,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 90416.0,
          "close_time": 1766915999999,
          "quote_volume": 2188.08801,
          "trades": 47,
          "taker_buy_base": 44726.8,
          "taker_buy_quote": 1082.45299
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0242,
          "volume": 122388.3,
          "close_time": 1766919599999,
          "quote_volume": 2968.66067,
          "trades": 89,
          "taker_buy_base": 5356.1,
          "taker_buy_quote": 130.00248
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.0242,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.024,
          "volume": 426229.0,
          "close_time": 1766923199999,
          "quote_volume": 10286.93544,
          "trades": 196,
          "taker_buy_base": 174620.6,
          "taker_buy_quote": 4220.82179
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.024,
          "volume": 275798.7,
          "close_time": 1766926799999,
          "quote_volume": 6635.9586,
          "trades": 147,
          "taker_buy_base": 165347.4,
          "taker_buy_quote": 3982.7329
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.024,
          "close": 0.0241,
          "volume": 178099.3,
          "close_time": 1766930399999,
          "quote_volume": 4275.87419,
          "trades": 105,
          "taker_buy_base": 102653.3,
          "taker_buy_quote": 2465.17019
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.024,
          "volume": 558782.2,
          "close_time": 1766933999999,
          "quote_volume": 13467.87823,
          "trades": 100,
          "taker_buy_base": 289342.0,
          "taker_buy_quote": 6974.70988
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.024,
          "high": 0.0242,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 1259889.7,
          "close_time": 1766937599999,
          "quote_volume": 30260.50574,
          "trades": 265,
          "taker_buy_base": 486422.2,
          "taker_buy_quote": 11721.65415
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 1000994.6,
          "close_time": 1766941199999,
          "quote_volume": 23992.50728,
          "trades": 170,
          "taker_buy_base": 545090.9,
          "taker_buy_quote": 13068.73878
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.0239,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 1105857.4,
          "close_time": 1766944799999,
          "quote_volume": 26551.47967,
          "trades": 206,
          "taker_buy_base": 535662.4,
          "taker_buy_quote": 12887.26906
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 3052616.3,
          "close_time": 1766948399999,
          "quote_volume": 71987.05992,
          "trades": 591,
          "taker_buy_base": 1253623.9,
          "taker_buy_quote": 29564.72389
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0234,
          "volume": 350714.4,
          "close_time": 1766951999999,
          "quote_volume": 8249.00689,
          "trades": 103,
          "taker_buy_base": 217154.9,
          "taker_buy_quote": 5110.87265
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 660808.8,
          "close_time": 1766955599999,
          "quote_volume": 15434.20074,
          "trades": 86,
          "taker_buy_base": 256857.4,
          "taker_buy_quote": 6011.37314
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 76935.7,
          "close_time": 1766959199999,
          "quote_volume": 1800.51688,
          "trades": 29,
          "taker_buy_base": 68988.1,
          "taker_buy_quote": 1614.67194
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 406072.5,
          "close_time": 1766962799999,
          "quote_volume": 9504.11732,
          "trades": 79,
          "taker_buy_base": 345658.0,
          "taker_buy_quote": 8090.34583
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0234,
          "volume": 671875.6,
          "close_time": 1766966399999,
          "quote_volume": 15755.05679,
          "trades": 261,
          "taker_buy_base": 481832.7,
          "taker_buy_quote": 11302.71486
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0235,
          "high": 0.0238,
          "low": 0.0234,
          "close": 0.0238,
          "volume": 1063604.6,
          "close_time": 1766969999999,
          "quote_volume": 25097.9999,
          "trades": 208,
          "taker_buy_base": 881495.6,
          "taker_buy_quote": 20808.16683
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0233,
          "close": 0.0236,
          "volume": 5095103.7,
          "close_time": 1766973599999,
          "quote_volume": 119790.3083,
          "trades": 595,
          "taker_buy_base": 2192807.3,
          "taker_buy_quote": 51594.56964
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 641342.6,
          "close_time": 1766977199999,
          "quote_volume": 15205.72036,
          "trades": 203,
          "taker_buy_base": 399368.1,
          "taker_buy_quote": 9470.59139
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.0237,
          "high": 0.024,
          "low": 0.0236,
          "close": 0.0239,
          "volume": 725758.9,
          "close_time": 1766980799999,
          "quote_volume": 17259.32181,
          "trades": 143,
          "taker_buy_base": 476337.8,
          "taker_buy_quote": 11341.67498
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0238,
          "close": 0.0238,
          "volume": 426524.2,
          "close_time": 1766984399999,
          "quote_volume": 10193.26678,
          "trades": 68,
          "taker_buy_base": 144045.4,
          "taker_buy_quote": 3443.32742
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0238,
          "close": 0.0238,
          "volume": 704283.7,
          "close_time": 1766987999999,
          "quote_volume": 16761.98007,
          "trades": 169,
          "taker_buy_base": 131775.5,
          "taker_buy_quote": 3136.28491
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0238,
          "close": 0.0238,
          "volume": 77619.5,
          "close_time": 1766991599999,
          "quote_volume": 1848.29481,
          "trades": 60,
          "taker_buy_base": 12578.7,
          "taker_buy_quote": 300.32377
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 668271.4,
          "close_time": 1766995199999,
          "quote_volume": 15823.72846,
          "trades": 99,
          "taker_buy_base": 548239.8,
          "taker_buy_quote": 12974.9884
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 88704.4,
          "close_time": 1766998799999,
          "quote_volume": 2096.91543,
          "trades": 77,
          "taker_buy_base": 29194.6,
          "taker_buy_quote": 690.70413
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.023,
          "close": 0.0232,
          "volume": 3305561.3,
          "close_time": 1767002399999,
          "quote_volume": 77078.24686,
          "trades": 327,
          "taker_buy_base": 1158998.6,
          "taker_buy_quote": 26892.315
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 133800.5,
          "close_time": 1767005999999,
          "quote_volume": 3118.22103,
          "trades": 56,
          "taker_buy_base": 88876.2,
          "taker_buy_quote": 2072.16896
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 514439.2,
          "close_time": 1767009599999,
          "quote_volume": 11946.85157,
          "trades": 115,
          "taker_buy_base": 185084.6,
          "taker_buy_quote": 4307.96994
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0231,
          "high": 0.0231,
          "low": 0.0227,
          "close": 0.0229,
          "volume": 2905527.0,
          "close_time": 1767013199999,
          "quote_volume": 66423.94906,
          "trades": 306,
          "taker_buy_base": 974525.6,
          "taker_buy_quote": 22297.27691
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 490494.4,
          "close_time": 1767016799999,
          "quote_volume": 11150.40185,
          "trades": 145,
          "taker_buy_base": 94759.2,
          "taker_buy_quote": 2162.09266
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 3229903.4,
          "close_time": 1767020399999,
          "quote_volume": 73296.7337,
          "trades": 430,
          "taker_buy_base": 2067917.0,
          "taker_buy_quote": 46977.65961
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.0226,
          "high": 0.023,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 577467.5,
          "close_time": 1767023999999,
          "quote_volume": 13179.62308,
          "trades": 111,
          "taker_buy_base": 186028.4,
          "taker_buy_quote": 4240.42588
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 1684466.7,
          "close_time": 1767027599999,
          "quote_volume": 38308.01138,
          "trades": 273,
          "taker_buy_base": 803601.1,
          "taker_buy_quote": 18281.69185
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 508461.0,
          "close_time": 1767031199999,
          "quote_volume": 11565.8082,
          "trades": 100,
          "taker_buy_base": 272807.8,
          "taker_buy_quote": 6211.68893
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 752616.1,
          "close_time": 1767034799999,
          "quote_volume": 17156.36866,
          "trades": 250,
          "taker_buy_base": 480747.4,
          "taker_buy_quote": 10962.53798
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 2479609.2,
          "close_time": 1767038399999,
          "quote_volume": 56626.00886,
          "trades": 245,
          "taker_buy_base": 1955955.5,
          "taker_buy_quote": 44683.743
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0228,
          "high": 0.023,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 2457293.5,
          "close_time": 1767041999999,
          "quote_volume": 56201.02843,
          "trades": 287,
          "taker_buy_base": 1352713.9,
          "taker_buy_quote": 31006.72158
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 468717.9,
          "close_time": 1767045599999,
          "quote_volume": 10723.52111,
          "trades": 67,
          "taker_buy_base": 389107.2,
          "taker_buy_quote": 8900.43608
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 875861.8,
          "close_time": 1767049199999,
          "quote_volume": 19989.64044,
          "trades": 159,
          "taker_buy_base": 197348.5,
          "taker_buy_quote": 4504.90021
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.0228,
          "high": 0.0228,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 268422.9,
          "close_time": 1767052799999,
          "quote_volume": 6116.23364,
          "trades": 78,
          "taker_buy_base": 37075.8,
          "taker_buy_quote": 842.04797
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 1995872.2,
          "close_time": 1767056399999,
          "quote_volume": 45475.59713,
          "trades": 235,
          "taker_buy_base": 856082.1,
          "taker_buy_quote": 19551.39005
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 3113523.2,
          "close_time": 1767059999999,
          "quote_volume": 70595.96857,
          "trades": 353,
          "taker_buy_base": 2078243.0,
          "taker_buy_quote": 47151.28589
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.0226,
          "high": 0.0228,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 1537124.7,
          "close_time": 1767063599999,
          "quote_volume": 34844.18778,
          "trades": 150,
          "taker_buy_base": 435751.7,
          "taker_buy_quote": 9892.94204
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0224,
          "close": 0.0226,
          "volume": 1660272.1,
          "close_time": 1767067199999,
          "quote_volume": 37561.92981,
          "trades": 173,
          "taker_buy_base": 895680.6,
          "taker_buy_quote": 20287.78762
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 273622.5,
          "close_time": 1767070799999,
          "quote_volume": 6183.92112,
          "trades": 29,
          "taker_buy_base": 49364.2,
          "taker_buy_quote": 1115.68354
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.0226,
          "high": 0.0226,
          "low": 0.0223,
          "close": 0.0226,
          "volume": 528191.2,
          "close_time": 1767074399999,
          "quote_volume": 11866.95829,
          "trades": 60,
          "taker_buy_base": 281487.3,
          "taker_buy_quote": 6332.45307
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.0226,
          "high": 0.023,
          "low": 0.0225,
          "close": 0.0229,
          "volume": 4396381.3,
          "close_time": 1767077999999,
          "quote_volume": 100384.41313,
          "trades": 220,
          "taker_buy_base": 2762260.8,
          "taker_buy_quote": 62992.94703
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 1012178.2,
          "close_time": 1767081599999,
          "quote_volume": 23184.73205,
          "trades": 136,
          "taker_buy_base": 472083.4,
          "taker_buy_quote": 10816.93129
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0229,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.023,
          "volume": 2293275.0,
          "close_time": 1767085199999,
          "quote_volume": 52933.15141,
          "trades": 380,
          "taker_buy_base": 751033.5,
          "taker_buy_quote": 17345.6626
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.023,
          "volume": 2992572.8,
          "close_time": 1767088799999,
          "quote_volume": 68919.04928,
          "trades": 249,
          "taker_buy_base": 627798.9,
          "taker_buy_quote": 14497.213
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 718769.8,
          "close_time": 1767092399999,
          "quote_volume": 16653.42222,
          "trades": 107,
          "taker_buy_base": 621048.0,
          "taker_buy_quote": 14389.88213
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 288497.1,
          "close_time": 1767095999999,
          "quote_volume": 6665.74806,
          "trades": 51,
          "taker_buy_base": 88995.6,
          "taker_buy_quote": 2057.78514
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.023,
          "volume": 584551.3,
          "close_time": 1767099599999,
          "quote_volume": 13535.06757,
          "trades": 55,
          "taker_buy_base": 327008.0,
          "taker_buy_quote": 7585.69425
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.023,
          "volume": 503455.4,
          "close_time": 1767103199999,
          "quote_volume": 11615.81437,
          "trades": 129,
          "taker_buy_base": 275644.0,
          "taker_buy_quote": 6367.46634
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.0228,
          "close": 0.0231,
          "volume": 1678384.8,
          "close_time": 1767106799999,
          "quote_volume": 38435.16346,
          "trades": 350,
          "taker_buy_base": 790100.7,
          "taker_buy_quote": 18104.77809
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.0231,
          "high": 0.0231,
          "low": 0.0226,
          "close": 0.023,
          "volume": 6143517.0,
          "close_time": 1767110399999,
          "quote_volume": 140144.24408,
          "trades": 671,
          "taker_buy_base": 3150776.6,
          "taker_buy_quote": 71887.77636
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 812001.3,
          "close_time": 1767113999999,
          "quote_volume": 18540.57792,
          "trades": 216,
          "taker_buy_base": 235177.8,
          "taker_buy_quote": 5365.25251
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 1019303.2,
          "close_time": 1767117599999,
          "quote_volume": 23130.94618,
          "trades": 285,
          "taker_buy_base": 521890.2,
          "taker_buy_quote": 11839.80711
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 683104.9,
          "close_time": 1767121199999,
          "quote_volume": 15465.38766,
          "trades": 146,
          "taker_buy_base": 397103.6,
          "taker_buy_quote": 8990.10573
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 241165.9,
          "close_time": 1767124799999,
          "quote_volume": 5456.3992,
          "trades": 65,
          "taker_buy_base": 60213.3,
          "taker_buy_quote": 1366.72837
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0225,
          "volume": 1371236.9,
          "close_time": 1767128399999,
          "quote_volume": 30959.99349,
          "trades": 301,
          "taker_buy_base": 302139.4,
          "taker_buy_quote": 6826.04415
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.0225,
          "high": 0.0226,
          "low": 0.0225,
          "close": 0.0225,
          "volume": 273543.6,
          "close_time": 1767131999999,
          "quote_volume": 6159.10533,
          "trades": 128,
          "taker_buy_base": 150065.0,
          "taker_buy_quote": 3380.83683
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.0226,
          "high": 0.0226,
          "low": 0.0225,
          "close": 0.0225,
          "volume": 742446.1,
          "close_time": 1767135599999,
          "quote_volume": 16705.08159,
          "trades": 85,
          "taker_buy_base": 361247.1,
          "taker_buy_quote": 8128.10409
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.0226,
          "high": 0.0226,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 12809.3,
          "close_time": 1767139199999,
          "quote_volume": 289.29018,
          "trades": 9,
          "taker_buy_base": 10809.3,
          "taker_buy_quote": 244.29018
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0225,
          "high": 0.0225,
          "low": 0.0223,
          "close": 0.0223,
          "volume": 536099.9,
          "close_time": 1767142799999,
          "quote_volume": 12013.18257,
          "trades": 171,
          "taker_buy_base": 140272.7,
          "taker_buy_quote": 3142.49476
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.0223,
          "high": 0.0226,
          "low": 0.0222,
          "close": 0.0225,
          "volume": 1063082.1,
          "close_time": 1767146399999,
          "quote_volume": 23832.79387,
          "trades": 141,
          "taker_buy_base": 673436.3,
          "taker_buy_quote": 15128.48471
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.0225,
          "high": 0.0227,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 734995.0,
          "close_time": 1767149999999,
          "quote_volume": 16563.34036,
          "trades": 194,
          "taker_buy_base": 322168.3,
          "taker_buy_quote": 7274.41918
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.0225,
          "high": 0.0227,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 725770.4,
          "close_time": 1767153599999,
          "quote_volume": 16368.31777,
          "trades": 128,
          "taker_buy_base": 393587.6,
          "taker_buy_quote": 8892.17645
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0227,
          "high": 0.0227,
          "low": 0.0226,
          "close": 0.0226,
          "volume": 186823.7,
          "close_time": 1767157199999,
          "quote_volume": 4223.69098,
          "trades": 48,
          "taker_buy_base": 87034.6,
          "taker_buy_quote": 1968.45732
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.0225,
          "high": 0.0226,
          "low": 0.0224,
          "close": 0.0225,
          "volume": 525262.0,
          "close_time": 1767160799999,
          "quote_volume": 11804.82219,
          "trades": 107,
          "taker_buy_base": 18076.0,
          "taker_buy_quote": 406.9471
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.0225,
          "high": 0.0225,
          "low": 0.0225,
          "close": 0.0225,
          "volume": 4453.1,
          "close_time": 1767164399999,
          "quote_volume": 100.19475,
          "trades": 5,
          "taker_buy_base": 4453.1,
          "taker_buy_quote": 100.19475
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.0224,
          "high": 0.0226,
          "low": 0.0223,
          "close": 0.0226,
          "volume": 1142890.4,
          "close_time": 1767167999999,
          "quote_volume": 25732.67772,
          "trades": 154,
          "taker_buy_base": 1014017.0,
          "taker_buy_quote": 22846.39517
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0226,
          "high": 0.0229,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 6454947.4,
          "close_time": 1767171599999,
          "quote_volume": 146523.58895,
          "trades": 355,
          "taker_buy_base": 3758027.8,
          "taker_buy_quote": 85325.8377
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.0226,
          "high": 0.0231,
          "low": 0.0226,
          "close": 0.0229,
          "volume": 1836568.5,
          "close_time": 1767175199999,
          "quote_volume": 41958.66047,
          "trades": 247,
          "taker_buy_base": 1150945.2,
          "taker_buy_quote": 26303.69426
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.0229,
          "volume": 895154.9,
          "close_time": 1767178799999,
          "quote_volume": 20624.02213,
          "trades": 152,
          "taker_buy_base": 354117.7,
          "taker_buy_quote": 8167.23946
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.0231,
          "volume": 105496.4,
          "close_time": 1767182399999,
          "quote_volume": 2426.38862,
          "trades": 60,
          "taker_buy_base": 46498.7,
          "taker_buy_quote": 1069.5297
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 331866.1,
          "close_time": 1767185999999,
          "quote_volume": 7596.78066,
          "trades": 70,
          "taker_buy_base": 173143.4,
          "taker_buy_quote": 3963.62811
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0229,
          "volume": 920302.9,
          "close_time": 1767189599999,
          "quote_volume": 21008.39017,
          "trades": 229,
          "taker_buy_base": 420985.5,
          "taker_buy_quote": 9613.35565
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.0228,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 482008.7,
          "close_time": 1767193199999,
          "quote_volume": 11056.02416,
          "trades": 142,
          "taker_buy_base": 241871.3,
          "taker_buy_quote": 5543.9395
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 5211206.1,
          "close_time": 1767196799999,
          "quote_volume": 118098.70014,
          "trades": 491,
          "taker_buy_base": 1490278.6,
          "taker_buy_quote": 33749.06031
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0218,
          "close": 0.0222,
          "volume": 2365364.7,
          "close_time": 1767200399999,
          "quote_volume": 52544.33276,
          "trades": 768,
          "taker_buy_base": 1128223.3,
          "taker_buy_quote": 25066.73932
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.0221,
          "high": 0.0221,
          "low": 0.0219,
          "close": 0.022,
          "volume": 842164.5,
          "close_time": 1767203999999,
          "quote_volume": 18547.34788,
          "trades": 179,
          "taker_buy_base": 363575.1,
          "taker_buy_quote": 8004.81696
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.022,
          "high": 0.0223,
          "low": 0.0219,
          "close": 0.0221,
          "volume": 928276.2,
          "close_time": 1767207599999,
          "quote_volume": 20538.6153,
          "trades": 257,
          "taker_buy_base": 621763.0,
          "taker_buy_quote": 13757.59606
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.0221,
          "high": 0.0226,
          "low": 0.0221,
          "close": 0.0225,
          "volume": 912185.6,
          "close_time": 1767211199999,
          "quote_volume": 20499.39155,
          "trades": 188,
          "taker_buy_base": 497477.5,
          "taker_buy_quote": 11172.6326
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0224,
          "high": 0.0226,
          "low": 0.0222,
          "close": 0.0225,
          "volume": 2446577.8,
          "close_time": 1767214799999,
          "quote_volume": 54934.1088,
          "trades": 386,
          "taker_buy_base": 1269773.0,
          "taker_buy_quote": 28566.4138
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 792343.4,
          "close_time": 1767218399999,
          "quote_volume": 17902.47499,
          "trades": 163,
          "taker_buy_base": 481187.7,
          "taker_buy_quote": 10876.27373
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 371046.2,
          "close_time": 1767221999999,
          "quote_volume": 8386.40942,
          "trades": 97,
          "taker_buy_base": 17194.3,
          "taker_buy_quote": 389.35648
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 804467.9,
          "close_time": 1767225599999,
          "quote_volume": 18296.08631,
          "trades": 69,
          "taker_buy_base": 591759.9,
          "taker_buy_quote": 13468.35283
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 171733.6,
          "close_time": 1767229199999,
          "quote_volume": 3912.87176,
          "trades": 103,
          "taker_buy_base": 47883.5,
          "taker_buy_quote": 1090.54375
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 2154749.6,
          "close_time": 1767232799999,
          "quote_volume": 49067.47346,
          "trades": 260,
          "taker_buy_base": 1117904.6,
          "taker_buy_quote": 25482.65269
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 489584.5,
          "close_time": 1767236399999,
          "quote_volume": 11183.87006,
          "trades": 81,
          "taker_buy_base": 471720.3,
          "taker_buy_quote": 10776.78023
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 210071.1,
          "close_time": 1767239999999,
          "quote_volume": 4789.44737,
          "trades": 24,
          "taker_buy_base": 21162.7,
          "taker_buy_quote": 482.74311
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0227,
          "high": 0.0227,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 541990.3,
          "close_time": 1767243599999,
          "quote_volume": 12286.41348,
          "trades": 50,
          "taker_buy_base": 365820.4,
          "taker_buy_quote": 8301.42132
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 84336.8,
          "close_time": 1767247199999,
          "quote_volume": 1922.69027,
          "trades": 21,
          "taker_buy_base": 73105.6,
          "taker_buy_quote": 1666.61891
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 260829.1,
          "close_time": 1767250799999,
          "quote_volume": 5989.14179,
          "trades": 39,
          "taker_buy_base": 222798.6,
          "taker_buy_quote": 5120.10827
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.0229,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.023,
          "volume": 876628.8,
          "close_time": 1767254399999,
          "quote_volume": 20157.22883,
          "trades": 135,
          "taker_buy_base": 588607.7,
          "taker_buy_quote": 13533.93568
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0231,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0233,
          "volume": 4034429.6,
          "close_time": 1767257999999,
          "quote_volume": 93853.48288,
          "trades": 358,
          "taker_buy_base": 2373950.6,
          "taker_buy_quote": 55173.34463
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 1257330.1,
          "close_time": 1767261599999,
          "quote_volume": 29551.23867,
          "trades": 203,
          "taker_buy_base": 607964.4,
          "taker_buy_quote": 14295.41449
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 996504.8,
          "close_time": 1767265199999,
          "quote_volume": 23435.43311,
          "trades": 185,
          "taker_buy_base": 649228.1,
          "taker_buy_quote": 15274.40666
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 1157318.4,
          "close_time": 1767268799999,
          "quote_volume": 27250.22789,
          "trades": 124,
          "taker_buy_base": 289049.4,
          "taker_buy_quote": 6825.34963
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 1934750.9,
          "close_time": 1767272399999,
          "quote_volume": 45063.97201,
          "trades": 206,
          "taker_buy_base": 256863.9,
          "taker_buy_quote": 6000.61306
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.0233,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 1046470.9,
          "close_time": 1767275999999,
          "quote_volume": 24458.96669,
          "trades": 151,
          "taker_buy_base": 925015.4,
          "taker_buy_quote": 21617.69489
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 471850.4,
          "close_time": 1767279599999,
          "quote_volume": 11076.20665,
          "trades": 205,
          "taker_buy_base": 225241.6,
          "taker_buy_quote": 5293.55007
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.0236,
          "high": 0.024,
          "low": 0.0236,
          "close": 0.0239,
          "volume": 4408509.1,
          "close_time": 1767283199999,
          "quote_volume": 104906.49299,
          "trades": 759,
          "taker_buy_base": 3028519.2,
          "taker_buy_quote": 72014.57353
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.024,
          "high": 0.0248,
          "low": 0.0239,
          "close": 0.0248,
          "volume": 6073402.4,
          "close_time": 1767286799999,
          "quote_volume": 148186.44512,
          "trades": 1131,
          "taker_buy_base": 4207138.6,
          "taker_buy_quote": 102709.18667
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 3420146.0,
          "close_time": 1767290399999,
          "quote_volume": 84045.63263,
          "trades": 815,
          "taker_buy_base": 1119239.0,
          "taker_buy_quote": 27548.32106
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.0246,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0243,
          "volume": 446660.1,
          "close_time": 1767293999999,
          "quote_volume": 10917.60851,
          "trades": 214,
          "taker_buy_base": 200108.0,
          "taker_buy_quote": 4896.0629
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.0243,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0246,
          "volume": 1480813.5,
          "close_time": 1767297599999,
          "quote_volume": 36168.44699,
          "trades": 294,
          "taker_buy_base": 1101193.1,
          "taker_buy_quote": 26893.22117
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0244,
          "close": 0.0246,
          "volume": 784820.3,
          "close_time": 1767301199999,
          "quote_volume": 19254.86048,
          "trades": 357,
          "taker_buy_base": 423876.9,
          "taker_buy_quote": 10414.79216
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.0246,
          "high": 0.0246,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 748018.4,
          "close_time": 1767304799999,
          "quote_volume": 18306.89328,
          "trades": 390,
          "taker_buy_base": 392871.0,
          "taker_buy_quote": 9629.78143
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.0245,
          "high": 0.0248,
          "low": 0.0244,
          "close": 0.0247,
          "volume": 1335752.2,
          "close_time": 1767308399999,
          "quote_volume": 32800.76122,
          "trades": 195,
          "taker_buy_base": 657529.3,
          "taker_buy_quote": 16171.45122
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.0247,
          "high": 0.0247,
          "low": 0.0246,
          "close": 0.0246,
          "volume": 385986.0,
          "close_time": 1767311999999,
          "quote_volume": 9505.02212,
          "trades": 197,
          "taker_buy_base": 58748.5,
          "taker_buy_quote": 1447.69803
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0245,
          "close": 0.0245,
          "volume": 1396989.2,
          "close_time": 1767315599999,
          "quote_volume": 34438.69158,
          "trades": 125,
          "taker_buy_base": 775119.4,
          "taker_buy_quote": 19139.16057
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 214444.0,
          "close_time": 1767319199999,
          "quote_volume": 5281.63764,
          "trades": 62,
          "taker_buy_base": 98639.7,
          "taker_buy_quote": 2430.85786
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0248,
          "volume": 813865.2,
          "close_time": 1767322799999,
          "quote_volume": 20052.38151,
          "trades": 181,
          "taker_buy_base": 220268.4,
          "taker_buy_quote": 5441.74313
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.0247,
          "high": 0.0251,
          "low": 0.0247,
          "close": 0.025,
          "volume": 464456.3,
          "close_time": 1767326399999,
          "quote_volume": 11552.77696,
          "trades": 239,
          "taker_buy_base": 264073.4,
          "taker_buy_quote": 6583.08209
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.025,
          "high": 0.0251,
          "low": 0.0249,
          "close": 0.025,
          "volume": 167022.1,
          "close_time": 1767329999999,
          "quote_volume": 4167.73329,
          "trades": 109,
          "taker_buy_base": 101192.5,
          "taker_buy_quote": 2525.88849
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.0249,
          "high": 0.0249,
          "low": 0.0247,
          "close": 0.0248,
          "volume": 849516.2,
          "close_time": 1767333599999,
          "quote_volume": 21054.8311,
          "trades": 89,
          "taker_buy_base": 98169.0,
          "taker_buy_quote": 2435.00149
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.0248,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0248,
          "volume": 736873.6,
          "close_time": 1767337199999,
          "quote_volume": 18368.87949,
          "trades": 161,
          "taker_buy_base": 695111.9,
          "taker_buy_quote": 17331.49359
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.0248,
          "high": 0.0248,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 4247160.3,
          "close_time": 1767340799999,
          "quote_volume": 104192.59914,
          "trades": 305,
          "taker_buy_base": 1517632.0,
          "taker_buy_quote": 37230.35854
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0245,
          "close": 0.0245,
          "volume": 710303.8,
          "close_time": 1767344399999,
          "quote_volume": 17473.71044,
          "trades": 87,
          "taker_buy_base": 386567.9,
          "taker_buy_quote": 9519.5308
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.0246,
          "high": 0.025,
          "low": 0.0246,
          "close": 0.025,
          "volume": 2026334.3,
          "close_time": 1767347999999,
          "quote_volume": 50101.88576,
          "trades": 219,
          "taker_buy_base": 1745972.3,
          "taker_buy_quote": 43141.41559
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.025,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 64262.7,
          "close_time": 1767351599999,
          "quote_volume": 1604.63352,
          "trades": 41,
          "taker_buy_base": 27157.0,
          "taker_buy_quote": 678.5125
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.0249,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0246,
          "volume": 749953.6,
          "close_time": 1767355199999,
          "quote_volume": 18499.45869,
          "trades": 89,
          "taker_buy_base": 454161.1,
          "taker_buy_quote": 11172.61742
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0247,
          "high": 0.025,
          "low": 0.0246,
          "close": 0.025,
          "volume": 419809.2,
          "close_time": 1767358799999,
          "quote_volume": 10425.85979,
          "trades": 147,
          "taker_buy_base": 219914.3,
          "taker_buy_quote": 5464.98521
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.0249,
          "high": 0.0249,
          "low": 0.0248,
          "close": 0.0248,
          "volume": 92072.8,
          "close_time": 1767362399999,
          "quote_volume": 2287.93246,
          "trades": 47,
          "taker_buy_base": 28947.3,
          "taker_buy_quote": 718.58128
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.0248,
          "high": 0.0251,
          "low": 0.0245,
          "close": 0.0249,
          "volume": 1703300.0,
          "close_time": 1767365999999,
          "quote_volume": 42105.10941,
          "trades": 487,
          "taker_buy_base": 508643.3,
          "taker_buy_quote": 12603.13268
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.025,
          "high": 0.0251,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 508084.6,
          "close_time": 1767369599999,
          "quote_volume": 12640.76181,
          "trades": 255,
          "taker_buy_base": 285884.9,
          "taker_buy_quote": 7122.70222
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0248,
          "high": 0.0254,
          "low": 0.0248,
          "close": 0.0254,
          "volume": 1000302.2,
          "close_time": 1767373199999,
          "quote_volume": 25176.10284,
          "trades": 296,
          "taker_buy_base": 651257.7,
          "taker_buy_quote": 16401.61966
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.0254,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0253,
          "volume": 1396761.5,
          "close_time": 1767376799999,
          "quote_volume": 35445.51222,
          "trades": 316,
          "taker_buy_base": 1132675.1,
          "taker_buy_quote": 28746.51172
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.0254,
          "high": 0.0254,
          "low": 0.025,
          "close": 0.0251,
          "volume": 1532954.6,
          "close_time": 1767380399999,
          "quote_volume": 38537.99712,
          "trades": 240,
          "taker_buy_base": 121254.6,
          "taker_buy_quote": 3048.45722
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.0251,
          "high": 0.0254,
          "low": 0.0251,
          "close": 0.0254,
          "volume": 412715.0,
          "close_time": 1767383999999,
          "quote_volume": 10393.11227,
          "trades": 177,
          "taker_buy_base": 272487.8,
          "taker_buy_quote": 6864.88748
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0254,
          "high": 0.0256,
          "low": 0.0254,
          "close": 0.0255,
          "volume": 771860.6,
          "close_time": 1767387599999,
          "quote_volume": 19644.68355,
          "trades": 289,
          "taker_buy_base": 521217.3,
          "taker_buy_quote": 13254.64411
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.0256,
          "high": 0.0259,
          "low": 0.0254,
          "close": 0.0258,
          "volume": 760676.9,
          "close_time": 1767391199999,
          "quote_volume": 19496.56701,
          "trades": 229,
          "taker_buy_base": 405278.2,
          "taker_buy_quote": 10406.63487
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.0258,
          "high": 0.0259,
          "low": 0.0256,
          "close": 0.0257,
          "volume": 255677.6,
          "close_time": 1767394799999,
          "quote_volume": 6588.11881,
          "trades": 86,
          "taker_buy_base": 134009.6,
          "taker_buy_quote": 3452.50627
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.0257,
          "high": 0.0258,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 104019.5,
          "close_time": 1767398399999,
          "quote_volume": 2679.92386,
          "trades": 46,
          "taker_buy_base": 64388.8,
          "taker_buy_quote": 1661.01925
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0257,
          "high": 0.0258,
          "low": 0.0256,
          "close": 0.0258,
          "volume": 196758.6,
          "close_time": 1767401999999,
          "quote_volume": 5065.21488,
          "trades": 78,
          "taker_buy_base": 89936.3,
          "taker_buy_quote": 2315.87524
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.0258,
          "high": 0.0265,
          "low": 0.0257,
          "close": 0.0263,
          "volume": 4377889.5,
          "close_time": 1767405599999,
          "quote_volume": 113749.17777,
          "trades": 517,
          "taker_buy_base": 2752978.7,
          "taker_buy_quote": 71484.51693
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.0262,
          "high": 0.0268,
          "low": 0.0262,
          "close": 0.0268,
          "volume": 931691.1,
          "close_time": 1767409199999,
          "quote_volume": 24698.96528,
          "trades": 381,
          "taker_buy_base": 807172.8,
          "taker_buy_quote": 21394.69418
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.0267,
          "high": 0.027,
          "low": 0.0264,
          "close": 0.0269,
          "volume": 3718524.4,
          "close_time": 1767412799999,
          "quote_volume": 99237.116,
          "trades": 463,
          "taker_buy_base": 2191482.0,
          "taker_buy_quote": 58507.30611
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.0267,
          "volume": 696086.7,
          "close_time": 1767416399999,
          "quote_volume": 18700.20841,
          "trades": 110,
          "taker_buy_base": 189555.1,
          "taker_buy_quote": 5087.31067
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 920077.3,
          "close_time": 1767419999999,
          "quote_volume": 24564.41226,
          "trades": 269,
          "taker_buy_base": 586443.8,
          "taker_buy_quote": 15667.61029
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0263,
          "close": 0.0263,
          "volume": 1119203.9,
          "close_time": 1767423599999,
          "quote_volume": 29770.50237,
          "trades": 374,
          "taker_buy_base": 275223.6,
          "taker_buy_quote": 7330.95375
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.0264,
          "high": 0.0264,
          "low": 0.0259,
          "close": 0.026,
          "volume": 494201.3,
          "close_time": 1767427199999,
          "quote_volume": 12864.8646,
          "trades": 353,
          "taker_buy_base": 129452.1,
          "taker_buy_quote": 3369.16224
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.026,
          "high": 0.0262,
          "low": 0.0259,
          "close": 0.0261,
          "volume": 814670.7,
          "close_time": 1767430799999,
          "quote_volume": 21237.07142,
          "trades": 152,
          "taker_buy_base": 342462.1,
          "taker_buy_quote": 8923.50472
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.026,
          "high": 0.0264,
          "low": 0.026,
          "close": 0.0262,
          "volume": 662671.5,
          "close_time": 1767434399999,
          "quote_volume": 17384.33042,
          "trades": 150,
          "taker_buy_base": 187530.7,
          "taker_buy_quote": 4931.88224
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.0261,
          "close": 0.0262,
          "volume": 123663.5,
          "close_time": 1767437999999,
          "quote_volume": 3238.4957,
          "trades": 62,
          "taker_buy_base": 28962.5,
          "taker_buy_quote": 758.8175
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.0261,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.026,
          "volume": 208716.3,
          "close_time": 1767441599999,
          "quote_volume": 5426.35748,
          "trades": 110,
          "taker_buy_base": 82770.3,
          "taker_buy_quote": 2152.45717
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.026,
          "high": 0.0262,
          "low": 0.026,
          "close": 0.0261,
          "volume": 313318.0,
          "close_time": 1767445199999,
          "quote_volume": 8163.29406,
          "trades": 87,
          "taker_buy_base": 204227.9,
          "taker_buy_quote": 5326.90646
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.0262,
          "high": 0.0267,
          "low": 0.0261,
          "close": 0.0265,
          "volume": 1291271.7,
          "close_time": 1767448799999,
          "quote_volume": 34214.51584,
          "trades": 355,
          "taker_buy_base": 654080.5,
          "taker_buy_quote": 17371.36163
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 795139.6,
          "close_time": 1767452399999,
          "quote_volume": 20989.40443,
          "trades": 250,
          "taker_buy_base": 297674.6,
          "taker_buy_quote": 7876.47583
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0262,
          "close": 0.0262,
          "volume": 1365036.7,
          "close_time": 1767455999999,
          "quote_volume": 35867.6864,
          "trades": 262,
          "taker_buy_base": 240088.1,
          "taker_buy_quote": 6337.53427
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0262,
          "high": 0.0266,
          "low": 0.0262,
          "close": 0.0265,
          "volume": 749364.1,
          "close_time": 1767459599999,
          "quote_volume": 19729.91321,
          "trades": 265,
          "taker_buy_base": 552372.5,
          "taker_buy_quote": 14536.02434
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.0265,
          "high": 0.0265,
          "low": 0.0264,
          "close": 0.0264,
          "volume": 97303.8,
          "close_time": 1767463199999,
          "quote_volume": 2569.67037,
          "trades": 104,
          "taker_buy_base": 43260.8,
          "taker_buy_quote": 1142.93517
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.0264,
          "high": 0.0266,
          "low": 0.0263,
          "close": 0.0266,
          "volume": 513290.6,
          "close_time": 1767466799999,
          "quote_volume": 13557.23971,
          "trades": 149,
          "taker_buy_base": 399875.2,
          "taker_buy_quote": 10567.14716
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0263,
          "close": 0.0263,
          "volume": 664422.4,
          "close_time": 1767470399999,
          "quote_volume": 17548.53652,
          "trades": 224,
          "taker_buy_base": 131471.7,
          "taker_buy_quote": 3474.88621
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0263,
          "high": 0.0265,
          "low": 0.0262,
          "close": 0.0264,
          "volume": 352078.2,
          "close_time": 1767473999999,
          "quote_volume": 9277.47813,
          "trades": 110,
          "taker_buy_base": 260384.9,
          "taker_buy_quote": 6868.29489
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0263,
          "volume": 429080.5,
          "close_time": 1767477599999,
          "quote_volume": 11312.97624,
          "trades": 104,
          "taker_buy_base": 151036.8,
          "taker_buy_quote": 3991.33394
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.0263,
          "high": 0.0267,
          "low": 0.0263,
          "close": 0.0266,
          "volume": 110221.1,
          "close_time": 1767481199999,
          "quote_volume": 2922.46407,
          "trades": 91,
          "taker_buy_base": 80284.5,
          "taker_buy_quote": 2126.92527
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0265,
          "close": 0.0267,
          "volume": 696968.9,
          "close_time": 1767484799999,
          "quote_volume": 18569.59035,
          "trades": 220,
          "taker_buy_base": 209966.5,
          "taker_buy_quote": 5605.1399
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0267,
          "high": 0.0271,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 908238.4,
          "close_time": 1767488399999,
          "quote_volume": 24317.66556,
          "trades": 391,
          "taker_buy_base": 423956.5,
          "taker_buy_quote": 11368.4426
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 159921.2,
          "close_time": 1767491999999,
          "quote_volume": 4280.83913,
          "trades": 91,
          "taker_buy_base": 108238.1,
          "taker_buy_quote": 2897.02127
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 1666598.9,
          "close_time": 1767495599999,
          "quote_volume": 44755.35627,
          "trades": 1227,
          "taker_buy_base": 177923.5,
          "taker_buy_quote": 4781.49923
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.0268,
          "high": 0.0272,
          "low": 0.0268,
          "close": 0.027,
          "volume": 775590.0,
          "close_time": 1767499199999,
          "quote_volume": 20962.30582,
          "trades": 248,
          "taker_buy_base": 636179.5,
          "taker_buy_quote": 17191.821
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.027,
          "high": 0.0271,
          "low": 0.0269,
          "close": 0.0269,
          "volume": 224544.1,
          "close_time": 1767502799999,
          "quote_volume": 6061.86052,
          "trades": 107,
          "taker_buy_base": 140932.2,
          "taker_buy_quote": 3806.55734
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.0268,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 219329.7,
          "close_time": 1767506399999,
          "quote_volume": 5885.30519,
          "trades": 106,
          "taker_buy_base": 94932.1,
          "taker_buy_quote": 2549.93618
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0266,
          "close": 0.0266,
          "volume": 749329.3,
          "close_time": 1767509999999,
          "quote_volume": 20106.38107,
          "trades": 199,
          "taker_buy_base": 296981.2,
          "taker_buy_quote": 7983.90289
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0265,
          "close": 0.0267,
          "volume": 370115.9,
          "close_time": 1767513599999,
          "quote_volume": 9872.96628,
          "trades": 59,
          "taker_buy_base": 309520.9,
          "taker_buy_quote": 8260.7553
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0264,
          "close": 0.0267,
          "volume": 1500325.2,
          "close_time": 1767517199999,
          "quote_volume": 39871.59841,
          "trades": 237,
          "taker_buy_base": 812609.3,
          "taker_buy_quote": 21631.48164
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 942000.7,
          "close_time": 1767520799999,
          "quote_volume": 25082.10842,
          "trades": 222,
          "taker_buy_base": 465224.1,
          "taker_buy_quote": 12389.84258
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0267,
          "close": 0.0267,
          "volume": 283575.0,
          "close_time": 1767524399999,
          "quote_volume": 7578.30254,
          "trades": 174,
          "taker_buy_base": 57394.6,
          "taker_buy_quote": 1534.92363
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 251614.7,
          "close_time": 1767527999999,
          "quote_volume": 6718.45066,
          "trades": 105,
          "taker_buy_base": 161265.8,
          "taker_buy_quote": 4306.87227
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 286582.1,
          "close_time": 1767531599999,
          "quote_volume": 7682.85629,
          "trades": 114,
          "taker_buy_base": 94361.8,
          "taker_buy_quote": 2525.00098
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.0267,
          "high": 0.0269,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 454500.1,
          "close_time": 1767535199999,
          "quote_volume": 12114.99475,
          "trades": 164,
          "taker_buy_base": 180066.6,
          "taker_buy_quote": 4811.32696
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 299187.5,
          "close_time": 1767538799999,
          "quote_volume": 8037.96846,
          "trades": 245,
          "taker_buy_base": 121537.4,
          "taker_buy_quote": 3270.50342
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.027,
          "high": 0.0272,
          "low": 0.027,
          "close": 0.0271,
          "volume": 306129.8,
          "close_time": 1767542399999,
          "quote_volume": 8283.70942,
          "trades": 278,
          "taker_buy_base": 114305.4,
          "taker_buy_quote": 3096.95393
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 508028.5,
          "close_time": 1767545999999,
          "quote_volume": 13845.74872,
          "trades": 213,
          "taker_buy_base": 412071.2,
          "taker_buy_quote": 11233.54669
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.0273,
          "high": 0.0277,
          "low": 0.0273,
          "close": 0.0277,
          "volume": 2325317.2,
          "close_time": 1767549599999,
          "quote_volume": 63989.25048,
          "trades": 533,
          "taker_buy_base": 1965675.7,
          "taker_buy_quote": 54124.45029
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.0277,
          "high": 0.0277,
          "low": 0.0272,
          "close": 0.0276,
          "volume": 826972.3,
          "close_time": 1767553199999,
          "quote_volume": 22770.92776,
          "trades": 238,
          "taker_buy_base": 306080.7,
          "taker_buy_quote": 8423.60799
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 314458.3,
          "close_time": 1767556799999,
          "quote_volume": 8565.85853,
          "trades": 202,
          "taker_buy_base": 113828.2,
          "taker_buy_quote": 3102.97204
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0274,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 201811.7,
          "close_time": 1767560399999,
          "quote_volume": 5559.69946,
          "trades": 144,
          "taker_buy_base": 144885.7,
          "taker_buy_quote": 3994.95606
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 1154290.9,
          "close_time": 1767563999999,
          "quote_volume": 31499.89314,
          "trades": 401,
          "taker_buy_base": 189666.8,
          "taker_buy_quote": 5206.11592
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 573812.8,
          "close_time": 1767567599999,
          "quote_volume": 15726.10629,
          "trades": 204,
          "taker_buy_base": 231763.6,
          "taker_buy_quote": 6350.12728
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.027,
          "close": 0.0272,
          "volume": 923704.1,
          "close_time": 1767571199999,
          "quote_volume": 25210.58213,
          "trades": 519,
          "taker_buy_base": 320051.8,
          "taker_buy_quote": 8765.06591
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0269,
          "close": 0.0269,
          "volume": 1258619.4,
          "close_time": 1767574799999,
          "quote_volume": 34107.37263,
          "trades": 610,
          "taker_buy_base": 333706.1,
          "taker_buy_quote": 9054.75781
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.0269,
          "high": 0.0273,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 5893025.5,
          "close_time": 1767578399999,
          "quote_volume": 159344.61245,
          "trades": 766,
          "taker_buy_base": 2039079.7,
          "taker_buy_quote": 55180.46125
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0265,
          "close": 0.0267,
          "volume": 1523635.9,
          "close_time": 1767581999999,
          "quote_volume": 40771.28401,
          "trades": 341,
          "taker_buy_base": 588314.1,
          "taker_buy_quote": 15729.52821
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.0268,
          "high": 0.0268,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 344103.7,
          "close_time": 1767585599999,
          "quote_volume": 9131.15088,
          "trades": 224,
          "taker_buy_base": 213340.0,
          "taker_buy_quote": 5656.96143
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0261,
          "close": 0.0262,
          "volume": 568074.5,
          "close_time": 1767589199999,
          "quote_volume": 14946.04642,
          "trades": 286,
          "taker_buy_base": 198151.3,
          "taker_buy_quote": 5208.43298
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.0262,
          "high": 0.0265,
          "low": 0.0262,
          "close": 0.0262,
          "volume": 810651.9,
          "close_time": 1767592799999,
          "quote_volume": 21354.36088,
          "trades": 292,
          "taker_buy_base": 541449.7,
          "taker_buy_quote": 14278.69066
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.0259,
          "close": 0.0261,
          "volume": 383117.4,
          "close_time": 1767596399999,
          "quote_volume": 9963.30766,
          "trades": 131,
          "taker_buy_base": 51967.4,
          "taker_buy_quote": 1353.43324
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.0261,
          "high": 0.0264,
          "low": 0.0261,
          "close": 0.0264,
          "volume": 238201.3,
          "close_time": 1767599999999,
          "quote_volume": 6248.81583,
          "trades": 63,
          "taker_buy_base": 194284.5,
          "taker_buy_quote": 5097.27742
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0262,
          "close": 0.0262,
          "volume": 433512.1,
          "close_time": 1767603599999,
          "quote_volume": 11394.26881,
          "trades": 178,
          "taker_buy_base": 141570.6,
          "taker_buy_quote": 3737.70941
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.0261,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.026,
          "volume": 325802.6,
          "close_time": 1767607199999,
          "quote_volume": 8472.80564,
          "trades": 306,
          "taker_buy_base": 60017.7,
          "taker_buy_quote": 1562.89159
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.026,
          "high": 0.0262,
          "low": 0.0259,
          "close": 0.026,
          "volume": 506878.2,
          "close_time": 1767610799999,
          "quote_volume": 13192.69068,
          "trades": 307,
          "taker_buy_base": 237692.2,
          "taker_buy_quote": 6194.50559
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.0258,
          "close": 0.026,
          "volume": 522055.1,
          "close_time": 1767614399999,
          "quote_volume": 13523.20895,
          "trades": 308,
          "taker_buy_base": 55846.9,
          "taker_buy_quote": 1453.3573
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.026,
          "high": 0.0262,
          "low": 0.0259,
          "close": 0.0262,
          "volume": 346684.8,
          "close_time": 1767617999999,
          "quote_volume": 9026.08818,
          "trades": 335,
          "taker_buy_base": 149986.5,
          "taker_buy_quote": 3911.20714
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.0261,
          "high": 0.0263,
          "low": 0.026,
          "close": 0.0261,
          "volume": 439659.3,
          "close_time": 1767621599999,
          "quote_volume": 11489.47219,
          "trades": 608,
          "taker_buy_base": 125206.7,
          "taker_buy_quote": 3277.17297
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.0262,
          "high": 0.0267,
          "low": 0.0261,
          "close": 0.0265,
          "volume": 1685516.3,
          "close_time": 1767625199999,
          "quote_volume": 44424.16675,
          "trades": 608,
          "taker_buy_base": 1327753.9,
          "taker_buy_quote": 35045.77485
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0262,
          "close": 0.0267,
          "volume": 1260193.1,
          "close_time": 1767628799999,
          "quote_volume": 33286.5859,
          "trades": 363,
          "taker_buy_base": 371716.8,
          "taker_buy_quote": 9879.33051
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 799418.2,
          "close_time": 1767632399999,
          "quote_volume": 21315.41437,
          "trades": 284,
          "taker_buy_base": 496407.6,
          "taker_buy_quote": 13245.43723
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.0266,
          "high": 0.0269,
          "low": 0.0263,
          "close": 0.0269,
          "volume": 228270.0,
          "close_time": 1767635999999,
          "quote_volume": 6060.43181,
          "trades": 160,
          "taker_buy_base": 113758.2,
          "taker_buy_quote": 3031.09024
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.0269,
          "high": 0.0273,
          "low": 0.0268,
          "close": 0.0273,
          "volume": 1011268.2,
          "close_time": 1767639599999,
          "quote_volume": 27371.16433,
          "trades": 410,
          "taker_buy_base": 539595.2,
          "taker_buy_quote": 14644.68559
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 551489.8,
          "close_time": 1767643199999,
          "quote_volume": 15125.66521,
          "trades": 178,
          "taker_buy_base": 490226.1,
          "taker_buy_quote": 13454.81835
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0275,
          "high": 0.0283,
          "low": 0.0275,
          "close": 0.0283,
          "volume": 4109759.1,
          "close_time": 1767646799999,
          "quote_volume": 114770.86558,
          "trades": 973,
          "taker_buy_base": 2672070.1,
          "taker_buy_quote": 74749.98352
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.0283,
          "high": 0.0287,
          "low": 0.0282,
          "close": 0.0285,
          "volume": 1610024.7,
          "close_time": 1767650399999,
          "quote_volume": 45910.5747,
          "trades": 739,
          "taker_buy_base": 558117.1,
          "taker_buy_quote": 15911.58902
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.0284,
          "high": 0.0298,
          "low": 0.0284,
          "close": 0.0294,
          "volume": 3763245.2,
          "close_time": 1767653999999,
          "quote_volume": 110053.37914,
          "trades": 1224,
          "taker_buy_base": 1573364.6,
          "taker_buy_quote": 45982.42099
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.0294,
          "high": 0.0295,
          "low": 0.029,
          "close": 0.0291,
          "volume": 1480500.2,
          "close_time": 1767657599999,
          "quote_volume": 43260.5099,
          "trades": 867,
          "taker_buy_base": 806846.2,
          "taker_buy_quote": 23622.62313
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0291,
          "high": 0.0298,
          "low": 0.029,
          "close": 0.0296,
          "volume": 2949815.5,
          "close_time": 1767661199999,
          "quote_volume": 87080.92568,
          "trades": 1018,
          "taker_buy_base": 1849587.2,
          "taker_buy_quote": 54684.65759
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.0297,
          "high": 0.03,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 2580219.9,
          "close_time": 1767664799999,
          "quote_volume": 76433.68033,
          "trades": 939,
          "taker_buy_base": 954512.1,
          "taker_buy_quote": 28371.55035
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.0292,
          "high": 0.0295,
          "low": 0.0291,
          "close": 0.0294,
          "volume": 1302778.8,
          "close_time": 1767668399999,
          "quote_volume": 38083.12907,
          "trades": 562,
          "taker_buy_base": 469957.8,
          "taker_buy_quote": 13767.7255
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.0294,
          "high": 0.031,
          "low": 0.0293,
          "close": 0.0302,
          "volume": 10659155.1,
          "close_time": 1767671999999,
          "quote_volume": 322749.29888,
          "trades": 3277,
          "taker_buy_base": 5752715.4,
          "taker_buy_quote": 174195.59245
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0302,
          "high": 0.0308,
          "low": 0.0299,
          "close": 0.0306,
          "volume": 4196760.2,
          "close_time": 1767675599999,
          "quote_volume": 127139.70225,
          "trades": 1466,
          "taker_buy_base": 2459282.9,
          "taker_buy_quote": 74586.22179
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.0306,
          "high": 0.0327,
          "low": 0.0305,
          "close": 0.0322,
          "volume": 19844958.8,
          "close_time": 1767679199999,
          "quote_volume": 628649.44533,
          "trades": 8609,
          "taker_buy_base": 12514202.8,
          "taker_buy_quote": 397479.22643
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.032,
          "high": 0.0334,
          "low": 0.0318,
          "close": 0.0321,
          "volume": 32786253.6,
          "close_time": 1767682799999,
          "quote_volume": 1068980.54116,
          "trades": 11952,
          "taker_buy_base": 16642443.8,
          "taker_buy_quote": 543110.62764
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.0321,
          "high": 0.033,
          "low": 0.0308,
          "close": 0.031,
          "volume": 16443729.3,
          "close_time": 1767686399999,
          "quote_volume": 523753.10648,
          "trades": 3272,
          "taker_buy_base": 6857235.2,
          "taker_buy_quote": 219353.02037
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0296,
          "close": 0.0299,
          "volume": 8778679.1,
          "close_time": 1767689999999,
          "quote_volume": 265622.82087,
          "trades": 1513,
          "taker_buy_base": 2977219.7,
          "taker_buy_quote": 90226.75063
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.0298,
          "high": 0.0303,
          "low": 0.0293,
          "close": 0.0296,
          "volume": 8504652.1,
          "close_time": 1767693599999,
          "quote_volume": 253882.60212,
          "trades": 1198,
          "taker_buy_base": 3826173.1,
          "taker_buy_quote": 114356.29708
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.0296,
          "high": 0.0301,
          "low": 0.0294,
          "close": 0.03,
          "volume": 2759153.8,
          "close_time": 1767697199999,
          "quote_volume": 82203.26861,
          "trades": 1072,
          "taker_buy_base": 1511688.5,
          "taker_buy_quote": 45051.39345
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.03,
          "high": 0.0304,
          "low": 0.0298,
          "close": 0.0304,
          "volume": 3371707.2,
          "close_time": 1767700799999,
          "quote_volume": 101795.29259,
          "trades": 1280,
          "taker_buy_base": 2211066.3,
          "taker_buy_quote": 66884.91625
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0304,
          "high": 0.0306,
          "low": 0.0299,
          "close": 0.0303,
          "volume": 3529184.2,
          "close_time": 1767704399999,
          "quote_volume": 106562.59192,
          "trades": 1021,
          "taker_buy_base": 1261518.6,
          "taker_buy_quote": 38149.33222
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.0303,
          "high": 0.0303,
          "low": 0.03,
          "close": 0.0301,
          "volume": 1961490.2,
          "close_time": 1767707999999,
          "quote_volume": 59149.40206,
          "trades": 1003,
          "taker_buy_base": 960667.9,
          "taker_buy_quote": 28992.93709
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.0301,
          "high": 0.0305,
          "low": 0.0294,
          "close": 0.0297,
          "volume": 5259112.0,
          "close_time": 1767711599999,
          "quote_volume": 157700.39346,
          "trades": 2031,
          "taker_buy_base": 1891736.3,
          "taker_buy_quote": 56838.0009
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.0296,
          "high": 0.03,
          "low": 0.0291,
          "close": 0.0297,
          "volume": 2652560.5,
          "close_time": 1767715199999,
          "quote_volume": 78571.7132,
          "trades": 1157,
          "taker_buy_base": 1268473.5,
          "taker_buy_quote": 37589.00084
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0297,
          "high": 0.0298,
          "low": 0.0281,
          "close": 0.0284,
          "volume": 6234809.6,
          "close_time": 1767718799999,
          "quote_volume": 179410.16328,
          "trades": 2561,
          "taker_buy_base": 2368798.5,
          "taker_buy_quote": 68064.91683
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.0283,
          "high": 0.0286,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 2459601.5,
          "close_time": 1767722399999,
          "quote_volume": 69404.0314,
          "trades": 1122,
          "taker_buy_base": 710917.3,
          "taker_buy_quote": 20070.0025
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.0278,
          "high": 0.0282,
          "low": 0.0278,
          "close": 0.0281,
          "volume": 2558292.1,
          "close_time": 1767725999999,
          "quote_volume": 71444.44498,
          "trades": 495,
          "taker_buy_base": 769348.5,
          "taker_buy_quote": 21576.20611
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.0281,
          "high": 0.0283,
          "low": 0.0278,
          "close": 0.028,
          "volume": 1580705.3,
          "close_time": 1767729599999,
          "quote_volume": 44337.69071,
          "trades": 399,
          "taker_buy_base": 628954.0,
          "taker_buy_quote": 17696.85984
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.028,
          "high": 0.0284,
          "low": 0.028,
          "close": 0.0282,
          "volume": 624651.4,
          "close_time": 1767733199999,
          "quote_volume": 17579.3627,
          "trades": 279,
          "taker_buy_base": 407017.4,
          "taker_buy_quote": 11450.32214
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.0283,
          "high": 0.0289,
          "low": 0.0282,
          "close": 0.0288,
          "volume": 3175210.2,
          "close_time": 1767736799999,
          "quote_volume": 91127.91468,
          "trades": 955,
          "taker_buy_base": 2239498.9,
          "taker_buy_quote": 64329.90114
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.0289,
          "high": 0.029,
          "low": 0.0287,
          "close": 0.0287,
          "volume": 1313636.4,
          "close_time": 1767740399999,
          "quote_volume": 37867.21068,
          "trades": 382,
          "taker_buy_base": 898335.3,
          "taker_buy_quote": 25907.46681
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.0288,
          "high": 0.029,
          "low": 0.0287,
          "close": 0.0288,
          "volume": 947497.8,
          "close_time": 1767743999999,
          "quote_volume": 27340.1392,
          "trades": 462,
          "taker_buy_base": 376535.0,
          "taker_buy_quote": 10867.94018
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0288,
          "high": 0.029,
          "low": 0.0283,
          "close": 0.0283,
          "volume": 1550370.3,
          "close_time": 1767747599999,
          "quote_volume": 44330.43451,
          "trades": 467,
          "taker_buy_base": 724357.8,
          "taker_buy_quote": 20720.41121
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.0283,
          "high": 0.0285,
          "low": 0.028,
          "close": 0.028,
          "volume": 1497754.9,
          "close_time": 1767751199999,
          "quote_volume": 42225.6452,
          "trades": 520,
          "taker_buy_base": 323804.9,
          "taker_buy_quote": 9148.10984
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.028,
          "high": 0.0284,
          "low": 0.0279,
          "close": 0.0283,
          "volume": 599784.1,
          "close_time": 1767754799999,
          "quote_volume": 16878.75583,
          "trades": 253,
          "taker_buy_base": 355718.4,
          "taker_buy_quote": 10018.6558
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.0284,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 580140.5,
          "close_time": 1767758399999,
          "quote_volume": 16446.69478,
          "trades": 537,
          "taker_buy_base": 152724.2,
          "taker_buy_quote": 4334.57781
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0283,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0282,
          "volume": 1239647.6,
          "close_time": 1767761999999,
          "quote_volume": 35194.40468,
          "trades": 278,
          "taker_buy_base": 500784.5,
          "taker_buy_quote": 14243.54375
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.0282,
          "high": 0.0286,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 735447.4,
          "close_time": 1767765599999,
          "quote_volume": 20890.69719,
          "trades": 227,
          "taker_buy_base": 580345.3,
          "taker_buy_quote": 16483.37461
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.0284,
          "high": 0.0286,
          "low": 0.0283,
          "close": 0.0285,
          "volume": 1033309.1,
          "close_time": 1767769199999,
          "quote_volume": 29426.02125,
          "trades": 383,
          "taker_buy_base": 612679.0,
          "taker_buy_quote": 17452.68659
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.0285,
          "high": 0.0294,
          "low": 0.0285,
          "close": 0.0294,
          "volume": 1140229.1,
          "close_time": 1767772799999,
          "quote_volume": 33086.55545,
          "trades": 189,
          "taker_buy_base": 840838.8,
          "taker_buy_quote": 24439.11153
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0295,
          "high": 0.0295,
          "low": 0.0291,
          "close": 0.0291,
          "volume": 2381605.2,
          "close_time": 1767776399999,
          "quote_volume": 69806.13404,
          "trades": 526,
          "taker_buy_base": 1463360.0,
          "taker_buy_quote": 42909.10268
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.029,
          "high": 0.029,
          "low": 0.028,
          "close": 0.0283,
          "volume": 3990549.6,
          "close_time": 1767779999999,
          "quote_volume": 113197.01758,
          "trades": 645,
          "taker_buy_base": 802768.8,
          "taker_buy_quote": 22813.64526
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.0282,
          "high": 0.0284,
          "low": 0.0281,
          "close": 0.0282,
          "volume": 1267558.2,
          "close_time": 1767783599999,
          "quote_volume": 35759.96141,
          "trades": 215,
          "taker_buy_base": 352386.1,
          "taker_buy_quote": 9950.02996
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.0282,
          "high": 0.0284,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 1434787.8,
          "close_time": 1767787199999,
          "quote_volume": 40652.86933,
          "trades": 214,
          "taker_buy_base": 1065613.7,
          "taker_buy_quote": 30209.53693
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0284,
          "high": 0.0284,
          "low": 0.0281,
          "close": 0.0281,
          "volume": 682092.1,
          "close_time": 1767790799999,
          "quote_volume": 19267.03474,
          "trades": 248,
          "taker_buy_base": 363140.7,
          "taker_buy_quote": 10255.47672
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.0281,
          "high": 0.0282,
          "low": 0.0278,
          "close": 0.0279,
          "volume": 1071011.3,
          "close_time": 1767794399999,
          "quote_volume": 29946.03165,
          "trades": 362,
          "taker_buy_base": 518034.7,
          "taker_buy_quote": 14496.25999
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.0278,
          "high": 0.0278,
          "low": 0.0271,
          "close": 0.0276,
          "volume": 2829043.9,
          "close_time": 1767797999999,
          "quote_volume": 77542.16844,
          "trades": 941,
          "taker_buy_base": 1458155.5,
          "taker_buy_quote": 39994.23365
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.027,
          "close": 0.0271,
          "volume": 1593013.6,
          "close_time": 1767801599999,
          "quote_volume": 43256.2892,
          "trades": 721,
          "taker_buy_base": 786466.4,
          "taker_buy_quote": 21346.43166
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0271,
          "high": 0.0275,
          "low": 0.027,
          "close": 0.0273,
          "volume": 1032555.3,
          "close_time": 1767805199999,
          "quote_volume": 28152.53023,
          "trades": 277,
          "taker_buy_base": 535979.7,
          "taker_buy_quote": 14619.65768
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.0273,
          "high": 0.0277,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 1870779.6,
          "close_time": 1767808799999,
          "quote_volume": 51261.17062,
          "trades": 422,
          "taker_buy_base": 565435.5,
          "taker_buy_quote": 15525.48165
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.0274,
          "high": 0.0284,
          "low": 0.0273,
          "close": 0.028,
          "volume": 6216629.7,
          "close_time": 1767812399999,
          "quote_volume": 172800.43347,
          "trades": 1762,
          "taker_buy_base": 4194071.1,
          "taker_buy_quote": 116273.70302
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0275,
          "close": 0.0279,
          "volume": 924126.2,
          "close_time": 1767815999999,
          "quote_volume": 25691.09086,
          "trades": 612,
          "taker_buy_base": 500150.8,
          "taker_buy_quote": 13900.43805
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0279,
          "high": 0.0279,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 547868.1,
          "close_time": 1767819599999,
          "quote_volume": 15087.04497,
          "trades": 284,
          "taker_buy_base": 269129.7,
          "taker_buy_quote": 7419.36239
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 775309.7,
          "close_time": 1767823199999,
          "quote_volume": 21305.14239,
          "trades": 350,
          "taker_buy_base": 593112.4,
          "taker_buy_quote": 16305.32144
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.0274,
          "high": 0.028,
          "low": 0.0273,
          "close": 0.0278,
          "volume": 1812664.5,
          "close_time": 1767826799999,
          "quote_volume": 50130.50838,
          "trades": 433,
          "taker_buy_base": 813528.2,
          "taker_buy_quote": 22517.54098
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.0278,
          "high": 0.0283,
          "low": 0.0276,
          "close": 0.028,
          "volume": 2111080.1,
          "close_time": 1767830399999,
          "quote_volume": 59177.95714,
          "trades": 795,
          "taker_buy_base": 1356961.5,
          "taker_buy_quote": 38111.82028
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0281,
          "high": 0.0282,
          "low": 0.0279,
          "close": 0.0281,
          "volume": 516455.7,
          "close_time": 1767833999999,
          "quote_volume": 14490.0233,
          "trades": 177,
          "taker_buy_base": 313484.6,
          "taker_buy_quote": 8791.49546
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.0282,
          "high": 0.0283,
          "low": 0.028,
          "close": 0.0283,
          "volume": 198907.1,
          "close_time": 1767837599999,
          "quote_volume": 5594.34781,
          "trades": 68,
          "taker_buy_base": 91403.1,
          "taker_buy_quote": 2570.59798
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.0282,
          "high": 0.0282,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 1357497.2,
          "close_time": 1767841199999,
          "quote_volume": 37806.08837,
          "trades": 503,
          "taker_buy_base": 403839.8,
          "taker_buy_quote": 11265.86228
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.0277,
          "high": 0.0279,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 1097977.6,
          "close_time": 1767844799999,
          "quote_volume": 30184.25348,
          "trades": 267,
          "taker_buy_base": 235279.4,
          "taker_buy_quote": 6497.98053
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0276,
          "volume": 848409.3,
          "close_time": 1767848399999,
          "quote_volume": 23243.61182,
          "trades": 189,
          "taker_buy_base": 242563.6,
          "taker_buy_quote": 6687.51187
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0276,
          "volume": 183364.4,
          "close_time": 1767851999999,
          "quote_volume": 5081.1587,
          "trades": 48,
          "taker_buy_base": 40398.6,
          "taker_buy_quote": 1122.85141
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.027,
          "close": 0.027,
          "volume": 544455.1,
          "close_time": 1767855599999,
          "quote_volume": 14888.39215,
          "trades": 190,
          "taker_buy_base": 182577.9,
          "taker_buy_quote": 4999.37083
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.0271,
          "high": 0.0276,
          "low": 0.0268,
          "close": 0.0275,
          "volume": 1110702.4,
          "close_time": 1767859199999,
          "quote_volume": 30134.94048,
          "trades": 449,
          "taker_buy_base": 497332.2,
          "taker_buy_quote": 13493.39657
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0272,
          "volume": 401622.2,
          "close_time": 1767862799999,
          "quote_volume": 11022.43102,
          "trades": 142,
          "taker_buy_base": 115837.0,
          "taker_buy_quote": 3184.76478
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 448589.2,
          "close_time": 1767866399999,
          "quote_volume": 12125.19657,
          "trades": 200,
          "taker_buy_base": 135219.3,
          "taker_buy_quote": 3652.62182
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.0268,
          "high": 0.0271,
          "low": 0.0266,
          "close": 0.0271,
          "volume": 1088753.7,
          "close_time": 1767869999999,
          "quote_volume": 29161.43768,
          "trades": 211,
          "taker_buy_base": 401046.5,
          "taker_buy_quote": 10721.15195
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.0271,
          "high": 0.0271,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 622883.0,
          "close_time": 1767873599999,
          "quote_volume": 16675.60968,
          "trades": 388,
          "taker_buy_base": 390201.8,
          "taker_buy_quote": 10447.52503
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 753310.9,
          "close_time": 1767877199999,
          "quote_volume": 20002.20105,
          "trades": 269,
          "taker_buy_base": 278451.2,
          "taker_buy_quote": 7385.18922
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.0264,
          "high": 0.0266,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 1206630.2,
          "close_time": 1767880799999,
          "quote_volume": 31828.60989,
          "trades": 271,
          "taker_buy_base": 243251.8,
          "taker_buy_quote": 6441.13007
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.0263,
          "high": 0.0266,
          "low": 0.0261,
          "close": 0.0266,
          "volume": 1251354.7,
          "close_time": 1767884399999,
          "quote_volume": 32922.1708,
          "trades": 290,
          "taker_buy_base": 635067.9,
          "taker_buy_quote": 16734.01736
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.0266,
          "high": 0.0276,
          "low": 0.0264,
          "close": 0.0276,
          "volume": 1111650.2,
          "close_time": 1767887999999,
          "quote_volume": 30003.20655,
          "trades": 470,
          "taker_buy_base": 770884.9,
          "taker_buy_quote": 20822.37936
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0272,
          "close": 0.0275,
          "volume": 1260417.0,
          "close_time": 1767891599999,
          "quote_volume": 34603.36917,
          "trades": 303,
          "taker_buy_base": 812438.9,
          "taker_buy_quote": 22321.17295
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 1455727.9,
          "close_time": 1767895199999,
          "quote_volume": 40056.28338,
          "trades": 246,
          "taker_buy_base": 1137625.0,
          "taker_buy_quote": 31315.87517
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.0275,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 407692.3,
          "close_time": 1767898799999,
          "quote_volume": 11103.00832,
          "trades": 149,
          "taker_buy_base": 125676.7,
          "taker_buy_quote": 3426.41975
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.0273,
          "high": 0.0274,
          "low": 0.0271,
          "close": 0.0271,
          "volume": 162794.2,
          "close_time": 1767902399999,
          "quote_volume": 4430.09472,
          "trades": 111,
          "taker_buy_base": 82805.2,
          "taker_buy_quote": 2256.61073
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0269,
          "close": 0.0272,
          "volume": 494881.2,
          "close_time": 1767905999999,
          "quote_volume": 13410.86263,
          "trades": 217,
          "taker_buy_base": 342740.3,
          "taker_buy_quote": 9303.02932
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.0273,
          "high": 0.0278,
          "low": 0.0272,
          "close": 0.0277,
          "volume": 309657.0,
          "close_time": 1767909599999,
          "quote_volume": 8526.9706,
          "trades": 104,
          "taker_buy_base": 155875.4,
          "taker_buy_quote": 4294.637
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 299647.5,
          "close_time": 1767913199999,
          "quote_volume": 8287.14321,
          "trades": 51,
          "taker_buy_base": 105153.2,
          "taker_buy_quote": 2911.47216
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.0277,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 123887.2,
          "close_time": 1767916799999,
          "quote_volume": 3418.82484,
          "trades": 37,
          "taker_buy_base": 93865.2,
          "taker_buy_quote": 2591.08122
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 1391706.7,
          "close_time": 1767920399999,
          "quote_volume": 38357.67639,
          "trades": 341,
          "taker_buy_base": 696878.2,
          "taker_buy_quote": 19208.00967
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.027,
          "close": 0.0271,
          "volume": 579729.4,
          "close_time": 1767923999999,
          "quote_volume": 15850.98197,
          "trades": 270,
          "taker_buy_base": 146888.0,
          "taker_buy_quote": 4021.15334
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.0271,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 169860.1,
          "close_time": 1767927599999,
          "quote_volume": 4640.80506,
          "trades": 102,
          "taker_buy_base": 96882.2,
          "taker_buy_quote": 2643.75074
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.0274,
          "high": 0.0279,
          "low": 0.0274,
          "close": 0.0279,
          "volume": 483614.1,
          "close_time": 1767931199999,
          "quote_volume": 13314.41181,
          "trades": 262,
          "taker_buy_base": 262359.1,
          "taker_buy_quote": 7240.09568
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0278,
          "high": 0.0282,
          "low": 0.0276,
          "close": 0.028,
          "volume": 2252988.6,
          "close_time": 1767934799999,
          "quote_volume": 62930.13784,
          "trades": 434,
          "taker_buy_base": 1744786.3,
          "taker_buy_quote": 48759.10617
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0278,
          "close": 0.0279,
          "volume": 796605.2,
          "close_time": 1767938399999,
          "quote_volume": 22301.05348,
          "trades": 362,
          "taker_buy_base": 379715.4,
          "taker_buy_quote": 10616.07461
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.0279,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 1698452.7,
          "close_time": 1767941999999,
          "quote_volume": 47078.36912,
          "trades": 343,
          "taker_buy_base": 201483.8,
          "taker_buy_quote": 5598.06442
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.0276,
          "high": 0.028,
          "low": 0.0275,
          "close": 0.0278,
          "volume": 1847964.0,
          "close_time": 1767945599999,
          "quote_volume": 51231.29288,
          "trades": 451,
          "taker_buy_base": 1507146.3,
          "taker_buy_quote": 41760.75532
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.027,
          "close": 0.0271,
          "volume": 2209136.9,
          "close_time": 1767949199999,
          "quote_volume": 60651.07289,
          "trades": 414,
          "taker_buy_base": 396328.4,
          "taker_buy_quote": 10856.51873
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.0272,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 390388.9,
          "close_time": 1767952799999,
          "quote_volume": 10711.4793,
          "trades": 247,
          "taker_buy_base": 252833.4,
          "taker_buy_quote": 6939.80671
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 298897.1,
          "close_time": 1767956399999,
          "quote_volume": 8169.46211,
          "trades": 132,
          "taker_buy_base": 111761.5,
          "taker_buy_quote": 3060.61679
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 517978.9,
          "close_time": 1767959999999,
          "quote_volume": 14198.46564,
          "trades": 59,
          "taker_buy_base": 79643.4,
          "taker_buy_quote": 2183.44406
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0275,
          "high": 0.0275,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 172331.0,
          "close_time": 1767963599999,
          "quote_volume": 4711.76124,
          "trades": 116,
          "taker_buy_base": 58091.1,
          "taker_buy_quote": 1589.07183
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.0274,
          "high": 0.0279,
          "low": 0.0274,
          "close": 0.0277,
          "volume": 1353080.4,
          "close_time": 1767967199999,
          "quote_volume": 37544.08898,
          "trades": 486,
          "taker_buy_base": 976324.2,
          "taker_buy_quote": 27134.32188
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 602116.7,
          "close_time": 1767970799999,
          "quote_volume": 16489.64914,
          "trades": 273,
          "taker_buy_base": 190477.9,
          "taker_buy_quote": 5211.8106
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.0273,
          "high": 0.0281,
          "low": 0.0271,
          "close": 0.0276,
          "volume": 963565.8,
          "close_time": 1767974399999,
          "quote_volume": 26550.18744,
          "trades": 610,
          "taker_buy_base": 480097.1,
          "taker_buy_quote": 13245.39564
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0277,
          "high": 0.0281,
          "low": 0.0277,
          "close": 0.0279,
          "volume": 392036.7,
          "close_time": 1767977999999,
          "quote_volume": 10928.86194,
          "trades": 264,
          "taker_buy_base": 269477.9,
          "taker_buy_quote": 7507.84438
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.028,
          "high": 0.028,
          "low": 0.0274,
          "close": 0.0277,
          "volume": 1005770.3,
          "close_time": 1767981599999,
          "quote_volume": 27918.38535,
          "trades": 240,
          "taker_buy_base": 235004.2,
          "taker_buy_quote": 6485.98193
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.0278,
          "high": 0.0278,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 677622.5,
          "close_time": 1767985199999,
          "quote_volume": 18566.02205,
          "trades": 272,
          "taker_buy_base": 290835.8,
          "taker_buy_quote": 7968.14006
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.027,
          "close": 0.0272,
          "volume": 886603.1,
          "close_time": 1767988799999,
          "quote_volume": 24055.04054,
          "trades": 178,
          "taker_buy_base": 316831.2,
          "taker_buy_quote": 8599.47759
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 120680.6,
          "close_time": 1767992399999,
          "quote_volume": 3282.85326,
          "trades": 49,
          "taker_buy_base": 69935.2,
          "taker_buy_quote": 1902.59377
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.0272,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 188226.5,
          "close_time": 1767995999999,
          "quote_volume": 5130.46408,
          "trades": 125,
          "taker_buy_base": 107914.5,
          "taker_buy_quote": 2943.91156
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 330109.5,
          "close_time": 1767999599999,
          "quote_volume": 9071.52626,
          "trades": 84,
          "taker_buy_base": 262739.4,
          "taker_buy_quote": 7222.10375
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0274,
          "close": 0.0274,
          "volume": 157760.5,
          "close_time": 1768003199999,
          "quote_volume": 4337.47205,
          "trades": 29,
          "taker_buy_base": 44534.9,
          "taker_buy_quote": 1224.76409
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 101584.8,
          "close_time": 1768006799999,
          "quote_volume": 2771.62995,
          "trades": 63,
          "taker_buy_base": 48021.8,
          "taker_buy_quote": 1310.70078
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.0273,
          "high": 0.0274,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 387171.3,
          "close_time": 1768010399999,
          "quote_volume": 10564.5599,
          "trades": 64,
          "taker_buy_base": 334461.6,
          "taker_buy_quote": 9127.02545
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.0273,
          "high": 0.0273,
          "low": 0.027,
          "close": 0.027,
          "volume": 104669.2,
          "close_time": 1768013999999,
          "quote_volume": 2846.78301,
          "trades": 80,
          "taker_buy_base": 42298.3,
          "taker_buy_quote": 1154.74359
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0269,
          "close": 0.0272,
          "volume": 144819.6,
          "close_time": 1768017599999,
          "quote_volume": 3917.55495,
          "trades": 100,
          "taker_buy_base": 91352.4,
          "taker_buy_quote": 2474.04422
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0271,
          "high": 0.0271,
          "low": 0.027,
          "close": 0.027,
          "volume": 399340.8,
          "close_time": 1768021199999,
          "quote_volume": 10783.13846,
          "trades": 128,
          "taker_buy_base": 129392.4,
          "taker_buy_quote": 3494.10866
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0269,
          "close": 0.0269,
          "volume": 70643.8,
          "close_time": 1768024799999,
          "quote_volume": 1900.3873,
          "trades": 30,
          "taker_buy_base": 44089.3,
          "taker_buy_quote": 1186.07125
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.027,
          "volume": 94299.6,
          "close_time": 1768028399999,
          "quote_volume": 2533.95518,
          "trades": 47,
          "taker_buy_base": 68393.9,
          "taker_buy_quote": 1839.15752
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.027,
          "high": 0.0273,
          "low": 0.027,
          "close": 0.0273,
          "volume": 164023.5,
          "close_time": 1768031999999,
          "quote_volume": 4453.14482,
          "trades": 133,
          "taker_buy_base": 76242.5,
          "taker_buy_quote": 2072.90783
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0273,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0273,
          "volume": 95110.0,
          "close_time": 1768035599999,
          "quote_volume": 2591.58936,
          "trades": 38,
          "taker_buy_base": 76095.0,
          "taker_buy_quote": 2074.18636
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 402599.8,
          "close_time": 1768039199999,
          "quote_volume": 11060.50146,
          "trades": 172,
          "taker_buy_base": 305569.8,
          "taker_buy_quote": 8399.58665
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 160661.3,
          "close_time": 1768042799999,
          "quote_volume": 4391.89999,
          "trades": 31,
          "taker_buy_base": 40646.3,
          "taker_buy_quote": 1113.89346
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 66991.9,
          "close_time": 1768046399999,
          "quote_volume": 1834.43731,
          "trades": 74,
          "taker_buy_base": 18213.8,
          "taker_buy_quote": 499.10413
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 54132.8,
          "close_time": 1768049999999,
          "quote_volume": 1487.26146,
          "trades": 105,
          "taker_buy_base": 26783.1,
          "taker_buy_quote": 736.53525
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0274,
          "close": 0.0274,
          "volume": 93621.9,
          "close_time": 1768053599999,
          "quote_volume": 2576.71601,
          "trades": 100,
          "taker_buy_base": 23572.6,
          "taker_buy_quote": 650.60376
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.027,
          "close": 0.0271,
          "volume": 1272935.6,
          "close_time": 1768057199999,
          "quote_volume": 34551.2593,
          "trades": 269,
          "taker_buy_base": 323296.3,
          "taker_buy_quote": 8811.49152
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0271,
          "volume": 178523.9,
          "close_time": 1768060799999,
          "quote_volume": 4842.54014,
          "trades": 42,
          "taker_buy_base": 31549.7,
          "taker_buy_quote": 857.77609
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0269,
          "close": 0.0271,
          "volume": 88896.8,
          "close_time": 1768064399999,
          "quote_volume": 2401.35848,
          "trades": 29,
          "taker_buy_base": 2446.8,
          "taker_buy_quote": 66.18268
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.027,
          "high": 0.0273,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 798208.0,
          "close_time": 1768067999999,
          "quote_volume": 21554.74881,
          "trades": 139,
          "taker_buy_base": 212242.3,
          "taker_buy_quote": 5777.52599
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0267,
          "close": 0.0271,
          "volume": 163091.3,
          "close_time": 1768071599999,
          "quote_volume": 4378.00754,
          "trades": 47,
          "taker_buy_base": 88229.4,
          "taker_buy_quote": 2372.41622
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0271,
          "volume": 304696.1,
          "close_time": 1768075199999,
          "quote_volume": 8283.53706,
          "trades": 72,
          "taker_buy_base": 191778.7,
          "taker_buy_quote": 5212.62111
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.027,
          "close": 0.0271,
          "volume": 24496.7,
          "close_time": 1768078799999,
          "quote_volume": 663.07846,
          "trades": 9,
          "taker_buy_base": 6616.8,
          "taker_buy_quote": 179.85206
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.0271,
          "high": 0.0271,
          "low": 0.0269,
          "close": 0.0269,
          "volume": 108842.3,
          "close_time": 1768082399999,
          "quote_volume": 2940.77205,
          "trades": 99,
          "taker_buy_base": 85945.6,
          "taker_buy_quote": 2322.94
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0266,
          "close": 0.0266,
          "volume": 132148.5,
          "close_time": 1768085999999,
          "quote_volume": 3531.74331,
          "trades": 142,
          "taker_buy_base": 95124.8,
          "taker_buy_quote": 2543.26844
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 43314.4,
          "close_time": 1768089599999,
          "quote_volume": 1156.24203,
          "trades": 21,
          "taker_buy_base": 30846.0,
          "taker_buy_quote": 824.22459
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0268,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 1006667.4,
          "close_time": 1768093199999,
          "quote_volume": 27058.71487,
          "trades": 224,
          "taker_buy_base": 535728.4,
          "taker_buy_quote": 14429.70858
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0268,
          "close": 0.027,
          "volume": 505287.8,
          "close_time": 1768096799999,
          "quote_volume": 13597.89561,
          "trades": 140,
          "taker_buy_base": 185894.0,
          "taker_buy_quote": 5009.46284
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.027,
          "high": 0.0271,
          "low": 0.0269,
          "close": 0.0271,
          "volume": 37749.8,
          "close_time": 1768100399999,
          "quote_volume": 1018.45055,
          "trades": 26,
          "taker_buy_base": 22363.7,
          "taker_buy_quote": 603.8568
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.0271,
          "high": 0.0271,
          "low": 0.027,
          "close": 0.0271,
          "volume": 28554.4,
          "close_time": 1768103999999,
          "quote_volume": 772.38514,
          "trades": 30,
          "taker_buy_base": 8459.8,
          "taker_buy_quote": 228.94691
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0269,
          "close": 0.0272,
          "volume": 100882.7,
          "close_time": 1768107599999,
          "quote_volume": 2730.35684,
          "trades": 89,
          "taker_buy_base": 81278.0,
          "taker_buy_quote": 2200.27142
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 626336.0,
          "close_time": 1768111199999,
          "quote_volume": 17035.08877,
          "trades": 172,
          "taker_buy_base": 577132.5,
          "taker_buy_quote": 15698.004
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.027,
          "close": 0.0272,
          "volume": 364287.9,
          "close_time": 1768114799999,
          "quote_volume": 9890.05272,
          "trades": 188,
          "taker_buy_base": 188170.0,
          "taker_buy_quote": 5110.60593
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 169968.8,
          "close_time": 1768118399999,
          "quote_volume": 4626.4667,
          "trades": 59,
          "taker_buy_base": 52414.8,
          "taker_buy_quote": 1428.51577
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0273,
          "high": 0.0277,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 3462851.5,
          "close_time": 1768121999999,
          "quote_volume": 95231.0152,
          "trades": 602,
          "taker_buy_base": 2772033.3,
          "taker_buy_quote": 76249.70936
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 424417.6,
          "close_time": 1768125599999,
          "quote_volume": 11640.3779,
          "trades": 140,
          "taker_buy_base": 244985.7,
          "taker_buy_quote": 6722.12428
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0274,
          "close": 0.0274,
          "volume": 127900.3,
          "close_time": 1768129199999,
          "quote_volume": 3512.93303,
          "trades": 44,
          "taker_buy_base": 52274.0,
          "taker_buy_quote": 1435.28212
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0273,
          "volume": 245455.3,
          "close_time": 1768132799999,
          "quote_volume": 6725.932,
          "trades": 194,
          "taker_buy_base": 156837.8,
          "taker_buy_quote": 4298.45067
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 166706.5,
          "close_time": 1768136399999,
          "quote_volume": 4571.52966,
          "trades": 105,
          "taker_buy_base": 80532.2,
          "taker_buy_quote": 2207.44605
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0273,
          "volume": 452915.2,
          "close_time": 1768139999999,
          "quote_volume": 12428.91936,
          "trades": 87,
          "taker_buy_base": 216360.4,
          "taker_buy_quote": 5942.60029
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 974190.7,
          "close_time": 1768143599999,
          "quote_volume": 26663.70841,
          "trades": 274,
          "taker_buy_base": 218489.5,
          "taker_buy_quote": 5991.1845
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.027,
          "close": 0.0271,
          "volume": 923437.1,
          "close_time": 1768147199999,
          "quote_volume": 25211.95978,
          "trades": 303,
          "taker_buy_base": 699647.8,
          "taker_buy_quote": 19104.83181
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0271,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0273,
          "volume": 292608.4,
          "close_time": 1768150799999,
          "quote_volume": 7998.41607,
          "trades": 123,
          "taker_buy_base": 250124.1,
          "taker_buy_quote": 6840.08093
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.0273,
          "high": 0.0274,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 279185.3,
          "close_time": 1768154399999,
          "quote_volume": 7605.71172,
          "trades": 46,
          "taker_buy_base": 71797.0,
          "taker_buy_quote": 1960.18609
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 205147.4,
          "close_time": 1768157999999,
          "quote_volume": 5604.1706,
          "trades": 121,
          "taker_buy_base": 130117.1,
          "taker_buy_quote": 3552.86768
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.0275,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0273,
          "volume": 124524.7,
          "close_time": 1768161599999,
          "quote_volume": 3417.54068,
          "trades": 94,
          "taker_buy_base": 62122.0,
          "taker_buy_quote": 1707.72056
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0273,
          "high": 0.0273,
          "low": 0.0268,
          "close": 0.0271,
          "volume": 398637.4,
          "close_time": 1768165199999,
          "quote_volume": 10763.0459,
          "trades": 180,
          "taker_buy_base": 198489.4,
          "taker_buy_quote": 5349.82324
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 399475.1,
          "close_time": 1768168799999,
          "quote_volume": 10747.34282,
          "trades": 201,
          "taker_buy_base": 275032.7,
          "taker_buy_quote": 7402.64688
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.0269,
          "high": 0.0273,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 1046258.4,
          "close_time": 1768172399999,
          "quote_volume": 28139.90463,
          "trades": 554,
          "taker_buy_base": 757136.2,
          "taker_buy_quote": 20365.18573
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.0268,
          "high": 0.0271,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 319122.8,
          "close_time": 1768175999999,
          "quote_volume": 8575.47722,
          "trades": 142,
          "taker_buy_base": 153059.5,
          "taker_buy_quote": 4119.72818
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0264,
          "close": 0.0267,
          "volume": 1121261.9,
          "close_time": 1768179599999,
          "quote_volume": 29998.9233,
          "trades": 200,
          "taker_buy_base": 292098.2,
          "taker_buy_quote": 7833.74184
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.0268,
          "high": 0.0272,
          "low": 0.0267,
          "close": 0.0271,
          "volume": 1849384.4,
          "close_time": 1768183199999,
          "quote_volume": 49907.66974,
          "trades": 447,
          "taker_buy_base": 1502203.9,
          "taker_buy_quote": 40537.08596
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.0272,
          "high": 0.0276,
          "low": 0.0271,
          "close": 0.0276,
          "volume": 425426.4,
          "close_time": 1768186799999,
          "quote_volume": 11613.14063,
          "trades": 96,
          "taker_buy_base": 251780.6,
          "taker_buy_quote": 6868.26474
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.027,
          "close": 0.027,
          "volume": 233461.1,
          "close_time": 1768190399999,
          "quote_volume": 6410.10509,
          "trades": 152,
          "taker_buy_base": 125887.8,
          "taker_buy_quote": 3472.13766
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.027,
          "high": 0.0274,
          "low": 0.027,
          "close": 0.0273,
          "volume": 233254.2,
          "close_time": 1768193999999,
          "quote_volume": 6371.73096,
          "trades": 63,
          "taker_buy_base": 200350.2,
          "taker_buy_quote": 5481.40863
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0273,
          "volume": 533440.0,
          "close_time": 1768197599999,
          "quote_volume": 14595.25624,
          "trades": 121,
          "taker_buy_base": 169543.8,
          "taker_buy_quote": 4638.3596
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.027,
          "close": 0.027,
          "volume": 259908.6,
          "close_time": 1768201199999,
          "quote_volume": 7052.25853,
          "trades": 131,
          "taker_buy_base": 56590.9,
          "taker_buy_quote": 1540.50313
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.027,
          "high": 0.0272,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 220459.6,
          "close_time": 1768204799999,
          "quote_volume": 5941.16599,
          "trades": 132,
          "taker_buy_base": 143429.9,
          "taker_buy_quote": 3873.90328
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0264,
          "close": 0.0268,
          "volume": 960269.9,
          "close_time": 1768208399999,
          "quote_volume": 25641.92688,
          "trades": 610,
          "taker_buy_base": 668959.0,
          "taker_buy_quote": 17882.1225
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0266,
          "volume": 157178.4,
          "close_time": 1768211999999,
          "quote_volume": 4202.24328,
          "trades": 77,
          "taker_buy_base": 63305.7,
          "taker_buy_quote": 1695.81799
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 231259.5,
          "close_time": 1768215599999,
          "quote_volume": 6148.86209,
          "trades": 175,
          "taker_buy_base": 198923.0,
          "taker_buy_quote": 5288.56848
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 227665.3,
          "close_time": 1768219199999,
          "quote_volume": 6074.76532,
          "trades": 114,
          "taker_buy_base": 141108.0,
          "taker_buy_quote": 3767.52439
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 48226.5,
          "close_time": 1768222799999,
          "quote_volume": 1291.32981,
          "trades": 34,
          "taker_buy_base": 7138.5,
          "taker_buy_quote": 191.43482
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0263,
          "close": 0.0263,
          "volume": 606916.6,
          "close_time": 1768226399999,
          "quote_volume": 16120.17598,
          "trades": 264,
          "taker_buy_base": 291328.1,
          "taker_buy_quote": 7734.64951
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.0264,
          "high": 0.0268,
          "low": 0.0261,
          "close": 0.0267,
          "volume": 1084546.1,
          "close_time": 1768229999999,
          "quote_volume": 28789.91212,
          "trades": 272,
          "taker_buy_base": 753776.9,
          "taker_buy_quote": 20016.27866
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.0267,
          "high": 0.027,
          "low": 0.0266,
          "close": 0.027,
          "volume": 570597.2,
          "close_time": 1768233599999,
          "quote_volume": 15366.82712,
          "trades": 196,
          "taker_buy_base": 204842.5,
          "taker_buy_quote": 5509.85991
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0269,
          "close": 0.0271,
          "volume": 160948.9,
          "close_time": 1768237199999,
          "quote_volume": 4363.52113,
          "trades": 148,
          "taker_buy_base": 56776.8,
          "taker_buy_quote": 1543.03471
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 480000.9,
          "close_time": 1768240799999,
          "quote_volume": 12865.79359,
          "trades": 217,
          "taker_buy_base": 104433.0,
          "taker_buy_quote": 2803.92918
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.0267,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 118281.5,
          "close_time": 1768244399999,
          "quote_volume": 3176.43821,
          "trades": 71,
          "taker_buy_base": 73175.7,
          "taker_buy_quote": 1965.71983
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.0267,
          "high": 0.0269,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 154663.3,
          "close_time": 1768247999999,
          "quote_volume": 4141.18599,
          "trades": 54,
          "taker_buy_base": 26544.4,
          "taker_buy_quote": 712.12989
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0266,
          "close": 0.0266,
          "volume": 230879.5,
          "close_time": 1768251599999,
          "quote_volume": 6178.83885,
          "trades": 148,
          "taker_buy_base": 91760.9,
          "taker_buy_quote": 2456.77339
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 304346.8,
          "close_time": 1768255199999,
          "quote_volume": 8044.54327,
          "trades": 134,
          "taker_buy_base": 198525.1,
          "taker_buy_quote": 5248.91647
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0264,
          "close": 0.0265,
          "volume": 159897.2,
          "close_time": 1768258799999,
          "quote_volume": 4225.7782,
          "trades": 92,
          "taker_buy_base": 95007.8,
          "taker_buy_quote": 2509.41585
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.0266,
          "high": 0.0266,
          "low": 0.0264,
          "close": 0.0265,
          "volume": 778801.6,
          "close_time": 1768262399999,
          "quote_volume": 20623.20816,
          "trades": 136,
          "taker_buy_base": 405917.0,
          "taker_buy_quote": 10768.99318
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0264,
          "close": 0.0265,
          "volume": 263086.8,
          "close_time": 1768265999999,
          "quote_volume": 6969.43781,
          "trades": 104,
          "taker_buy_base": 91702.6,
          "taker_buy_quote": 2430.18011
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.0266,
          "high": 0.0266,
          "low": 0.0264,
          "close": 0.0265,
          "volume": 278259.5,
          "close_time": 1768269599999,
          "quote_volume": 7363.01124,
          "trades": 170,
          "taker_buy_base": 123251.8,
          "taker_buy_quote": 3259.42119
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.0265,
          "high": 0.0267,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 115649.2,
          "close_time": 1768273199999,
          "quote_volume": 3076.02015,
          "trades": 39,
          "taker_buy_base": 59774.3,
          "taker_buy_quote": 1589.74781
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.0266,
          "high": 0.0269,
          "low": 0.0265,
          "close": 0.0268,
          "volume": 398040.9,
          "close_time": 1768276799999,
          "quote_volume": 10637.74819,
          "trades": 202,
          "taker_buy_base": 307617.9,
          "taker_buy_quote": 8233.7847
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 51997.1,
          "close_time": 1768280399999,
          "quote_volume": 1395.00965,
          "trades": 23,
          "taker_buy_base": 28609.5,
          "taker_buy_quote": 768.22197
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.027,
          "high": 0.0272,
          "low": 0.0269,
          "close": 0.0269,
          "volume": 208658.8,
          "close_time": 1768283999999,
          "quote_volume": 5654.8426,
          "trades": 115,
          "taker_buy_base": 64759.4,
          "taker_buy_quote": 1757.46978
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.027,
          "close": 0.0272,
          "volume": 113804.7,
          "close_time": 1768287599999,
          "quote_volume": 3076.1593,
          "trades": 64,
          "taker_buy_base": 81420.5,
          "taker_buy_quote": 2201.7253
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.0271,
          "high": 0.0271,
          "low": 0.0269,
          "close": 0.027,
          "volume": 79076.1,
          "close_time": 1768291199999,
          "quote_volume": 2131.84081,
          "trades": 31,
          "taker_buy_base": 44571.0,
          "taker_buy_quote": 1200.01119
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0268,
          "close": 0.0271,
          "volume": 93007.6,
          "close_time": 1768294799999,
          "quote_volume": 2508.24375,
          "trades": 36,
          "taker_buy_base": 59965.3,
          "taker_buy_quote": 1618.71079
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.027,
          "close": 0.027,
          "volume": 210016.4,
          "close_time": 1768298399999,
          "quote_volume": 5693.26612,
          "trades": 101,
          "taker_buy_base": 114610.1,
          "taker_buy_quote": 3107.79597
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0269,
          "close": 0.0271,
          "volume": 138146.7,
          "close_time": 1768301999999,
          "quote_volume": 3745.63297,
          "trades": 187,
          "taker_buy_base": 42250.9,
          "taker_buy_quote": 1145.55645
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 612534.2,
          "close_time": 1768305599999,
          "quote_volume": 16704.52033,
          "trades": 310,
          "taker_buy_base": 443512.6,
          "taker_buy_quote": 12102.77112
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 309704.5,
          "close_time": 1768309199999,
          "quote_volume": 8449.50316,
          "trades": 148,
          "taker_buy_base": 284032.4,
          "taker_buy_quote": 7750.74834
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.0272,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 947073.7,
          "close_time": 1768312799999,
          "quote_volume": 25873.31779,
          "trades": 262,
          "taker_buy_base": 440983.3,
          "taker_buy_quote": 12078.10633
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.0274,
          "high": 0.0278,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 654655.1,
          "close_time": 1768316399999,
          "quote_volume": 18056.19516,
          "trades": 356,
          "taker_buy_base": 348372.9,
          "taker_buy_quote": 9627.11087
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.0272,
          "close": 0.0276,
          "volume": 770542.8,
          "close_time": 1768319999999,
          "quote_volume": 21157.39383,
          "trades": 307,
          "taker_buy_base": 224289.1,
          "taker_buy_quote": 6165.24055
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0276,
          "close": 0.0279,
          "volume": 717021.9,
          "close_time": 1768323599999,
          "quote_volume": 19941.47519,
          "trades": 120,
          "taker_buy_base": 551331.9,
          "taker_buy_quote": 15335.13316
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 312594.5,
          "close_time": 1768327199999,
          "quote_volume": 8735.67008,
          "trades": 243,
          "taker_buy_base": 133850.3,
          "taker_buy_quote": 3748.94892
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 589522.4,
          "close_time": 1768330799999,
          "quote_volume": 16377.77754,
          "trades": 304,
          "taker_buy_base": 271590.3,
          "taker_buy_quote": 7555.06927
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.0277,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 407747.0,
          "close_time": 1768334399999,
          "quote_volume": 11324.63705,
          "trades": 174,
          "taker_buy_base": 241223.1,
          "taker_buy_quote": 6702.13881
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0275,
          "close": 0.0277,
          "volume": 505489.1,
          "close_time": 1768337999999,
          "quote_volume": 14064.01489,
          "trades": 189,
          "taker_buy_base": 280496.5,
          "taker_buy_quote": 7825.0394
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0277,
          "close": 0.0277,
          "volume": 65099.3,
          "close_time": 1768341599999,
          "quote_volume": 1803.62177,
          "trades": 42,
          "taker_buy_base": 24084.1,
          "taker_buy_quote": 667.35657
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.0278,
          "high": 0.0285,
          "low": 0.0278,
          "close": 0.0284,
          "volume": 3583760.3,
          "close_time": 1768345199999,
          "quote_volume": 101565.37763,
          "trades": 911,
          "taker_buy_base": 1549598.5,
          "taker_buy_quote": 43886.73905
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.0284,
          "high": 0.0285,
          "low": 0.028,
          "close": 0.0281,
          "volume": 475151.4,
          "close_time": 1768348799999,
          "quote_volume": 13418.77586,
          "trades": 127,
          "taker_buy_base": 144085.3,
          "taker_buy_quote": 4076.06017
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0282,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0285,
          "volume": 474564.9,
          "close_time": 1768352399999,
          "quote_volume": 13448.20514,
          "trades": 155,
          "taker_buy_base": 406362.8,
          "taker_buy_quote": 11513.48341
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.0285,
          "high": 0.0288,
          "low": 0.0285,
          "close": 0.0285,
          "volume": 983111.0,
          "close_time": 1768355999999,
          "quote_volume": 28153.63896,
          "trades": 260,
          "taker_buy_base": 630319.9,
          "taker_buy_quote": 18044.76011
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.0284,
          "high": 0.0288,
          "low": 0.0283,
          "close": 0.0285,
          "volume": 626078.8,
          "close_time": 1768359599999,
          "quote_volume": 17880.78166,
          "trades": 362,
          "taker_buy_base": 371628.4,
          "taker_buy_quote": 10624.08445
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.0284,
          "high": 0.0286,
          "low": 0.0284,
          "close": 0.0286,
          "volume": 125934.1,
          "close_time": 1768363199999,
          "quote_volume": 3588.80503,
          "trades": 57,
          "taker_buy_base": 87536.3,
          "taker_buy_quote": 2495.356
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0285,
          "high": 0.0285,
          "low": 0.0283,
          "close": 0.0284,
          "volume": 471437.5,
          "close_time": 1768366799999,
          "quote_volume": 13384.38618,
          "trades": 122,
          "taker_buy_base": 254289.1,
          "taker_buy_quote": 7227.98222
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.0283,
          "high": 0.0285,
          "low": 0.0281,
          "close": 0.0283,
          "volume": 250308.4,
          "close_time": 1768370399999,
          "quote_volume": 7076.35575,
          "trades": 131,
          "taker_buy_base": 159104.4,
          "taker_buy_quote": 4500.57603
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.0283,
          "high": 0.0285,
          "low": 0.028,
          "close": 0.0285,
          "volume": 1894947.5,
          "close_time": 1768373999999,
          "quote_volume": 53454.35323,
          "trades": 177,
          "taker_buy_base": 839996.3,
          "taker_buy_quote": 23813.03396
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.0284,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 695813.0,
          "close_time": 1768377599999,
          "quote_volume": 19724.18163,
          "trades": 212,
          "taker_buy_base": 252263.4,
          "taker_buy_quote": 7153.67814
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0283,
          "high": 0.0286,
          "low": 0.0283,
          "close": 0.0284,
          "volume": 543965.6,
          "close_time": 1768381199999,
          "quote_volume": 15465.67741,
          "trades": 92,
          "taker_buy_base": 137370.3,
          "taker_buy_quote": 3899.7013
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.0284,
          "high": 0.0288,
          "low": 0.0284,
          "close": 0.0287,
          "volume": 543402.8,
          "close_time": 1768384799999,
          "quote_volume": 15563.29545,
          "trades": 180,
          "taker_buy_base": 343491.3,
          "taker_buy_quote": 9844.91497
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.0287,
          "high": 0.0288,
          "low": 0.0283,
          "close": 0.0284,
          "volume": 407380.8,
          "close_time": 1768388399999,
          "quote_volume": 11643.32625,
          "trades": 262,
          "taker_buy_base": 74600.6,
          "taker_buy_quote": 2131.79301
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.0284,
          "high": 0.0284,
          "low": 0.0281,
          "close": 0.0283,
          "volume": 441265.3,
          "close_time": 1768391999999,
          "quote_volume": 12485.92732,
          "trades": 352,
          "taker_buy_base": 168654.8,
          "taker_buy_quote": 4773.51113
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0283,
          "high": 0.0286,
          "low": 0.0283,
          "close": 0.0285,
          "volume": 230774.9,
          "close_time": 1768395599999,
          "quote_volume": 6574.81139,
          "trades": 151,
          "taker_buy_base": 125973.5,
          "taker_buy_quote": 3591.29652
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.0284,
          "high": 0.0285,
          "low": 0.0281,
          "close": 0.0281,
          "volume": 297073.5,
          "close_time": 1768399199999,
          "quote_volume": 8402.75825,
          "trades": 206,
          "taker_buy_base": 96630.2,
          "taker_buy_quote": 2735.72965
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.0282,
          "high": 0.0287,
          "low": 0.0282,
          "close": 0.0286,
          "volume": 993856.5,
          "close_time": 1768402799999,
          "quote_volume": 28290.39178,
          "trades": 243,
          "taker_buy_base": 495545.5,
          "taker_buy_quote": 14108.52853
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.0285,
          "high": 0.0289,
          "low": 0.0285,
          "close": 0.0289,
          "volume": 1290886.6,
          "close_time": 1768406399999,
          "quote_volume": 37065.3477,
          "trades": 312,
          "taker_buy_base": 702531.0,
          "taker_buy_quote": 20212.96847
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.029,
          "high": 0.0297,
          "low": 0.029,
          "close": 0.0293,
          "volume": 1777497.3,
          "close_time": 1768409999999,
          "quote_volume": 51982.69457,
          "trades": 606,
          "taker_buy_base": 1291343.0,
          "taker_buy_quote": 37727.88761
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.0293,
          "high": 0.0293,
          "low": 0.0286,
          "close": 0.0287,
          "volume": 1472614.5,
          "close_time": 1768413599999,
          "quote_volume": 42665.13299,
          "trades": 578,
          "taker_buy_base": 353524.4,
          "taker_buy_quote": 10278.45604
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.0287,
          "high": 0.0287,
          "low": 0.0281,
          "close": 0.0284,
          "volume": 1534473.6,
          "close_time": 1768417199999,
          "quote_volume": 43611.32086,
          "trades": 346,
          "taker_buy_base": 871805.8,
          "taker_buy_quote": 24772.60248
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.0283,
          "high": 0.029,
          "low": 0.0282,
          "close": 0.0287,
          "volume": 1338395.4,
          "close_time": 1768420799999,
          "quote_volume": 38290.39026,
          "trades": 634,
          "taker_buy_base": 556606.0,
          "taker_buy_quote": 15928.01513
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0287,
          "high": 0.0289,
          "low": 0.0286,
          "close": 0.0286,
          "volume": 484499.6,
          "close_time": 1768424399999,
          "quote_volume": 13899.47512,
          "trades": 258,
          "taker_buy_base": 248999.2,
          "taker_buy_quote": 7140.76368
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.0286,
          "high": 0.0288,
          "low": 0.0285,
          "close": 0.0286,
          "volume": 380744.3,
          "close_time": 1768427999999,
          "quote_volume": 10901.70923,
          "trades": 188,
          "taker_buy_base": 176273.3,
          "taker_buy_quote": 5052.02311
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.0285,
          "high": 0.0286,
          "low": 0.0283,
          "close": 0.0283,
          "volume": 1472536.0,
          "close_time": 1768431599999,
          "quote_volume": 41804.86014,
          "trades": 337,
          "taker_buy_base": 533061.9,
          "taker_buy_quote": 15141.4645
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.0282,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 1006966.6,
          "close_time": 1768435199999,
          "quote_volume": 28585.46395,
          "trades": 240,
          "taker_buy_base": 445524.0,
          "taker_buy_quote": 12651.06579
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0283,
          "high": 0.0283,
          "low": 0.0281,
          "close": 0.0282,
          "volume": 278072.6,
          "close_time": 1768438799999,
          "quote_volume": 7846.69481,
          "trades": 221,
          "taker_buy_base": 27937.4,
          "taker_buy_quote": 790.48982
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.0283,
          "high": 0.0284,
          "low": 0.0279,
          "close": 0.0281,
          "volume": 1241949.8,
          "close_time": 1768442399999,
          "quote_volume": 34986.41078,
          "trades": 270,
          "taker_buy_base": 783905.9,
          "taker_buy_quote": 22116.61115
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0277,
          "close": 0.0277,
          "volume": 488389.9,
          "close_time": 1768445999999,
          "quote_volume": 13622.69775,
          "trades": 322,
          "taker_buy_base": 168005.1,
          "taker_buy_quote": 4691.83748
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.0277,
          "high": 0.0277,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 678202.1,
          "close_time": 1768449599999,
          "quote_volume": 18561.01925,
          "trades": 218,
          "taker_buy_base": 277659.3,
          "taker_buy_quote": 7604.83793
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0271,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 426559.3,
          "close_time": 1768453199999,
          "quote_volume": 11652.15954,
          "trades": 143,
          "taker_buy_base": 206185.7,
          "taker_buy_quote": 5627.97453
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 207790.7,
          "close_time": 1768456799999,
          "quote_volume": 5729.11071,
          "trades": 48,
          "taker_buy_base": 106554.2,
          "taker_buy_quote": 2937.69702
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 333729.1,
          "close_time": 1768460399999,
          "quote_volume": 9203.71358,
          "trades": 210,
          "taker_buy_base": 184123.4,
          "taker_buy_quote": 5082.0768
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.0275,
          "high": 0.0279,
          "low": 0.0275,
          "close": 0.0277,
          "volume": 339770.5,
          "close_time": 1768463999999,
          "quote_volume": 9414.95903,
          "trades": 102,
          "taker_buy_base": 189090.0,
          "taker_buy_quote": 5241.7704
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0278,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0276,
          "volume": 366928.5,
          "close_time": 1768467599999,
          "quote_volume": 10170.18594,
          "trades": 205,
          "taker_buy_base": 131153.2,
          "taker_buy_quote": 3638.18676
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.0277,
          "high": 0.0279,
          "low": 0.0275,
          "close": 0.0278,
          "volume": 365180.5,
          "close_time": 1768471199999,
          "quote_volume": 10110.99256,
          "trades": 147,
          "taker_buy_base": 177228.7,
          "taker_buy_quote": 4904.57801
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0279,
          "volume": 195413.0,
          "close_time": 1768474799999,
          "quote_volume": 5439.49863,
          "trades": 162,
          "taker_buy_base": 65904.5,
          "taker_buy_quote": 1833.50763
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 237583.1,
          "close_time": 1768478399999,
          "quote_volume": 6611.4011,
          "trades": 119,
          "taker_buy_base": 41556.4,
          "taker_buy_quote": 1157.90946
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.028,
          "volume": 147971.8,
          "close_time": 1768481999999,
          "quote_volume": 4119.95886,
          "trades": 93,
          "taker_buy_base": 104135.5,
          "taker_buy_quote": 2900.66558
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.028,
          "volume": 1493657.2,
          "close_time": 1768485599999,
          "quote_volume": 41627.50122,
          "trades": 258,
          "taker_buy_base": 497754.6,
          "taker_buy_quote": 13898.59239
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0274,
          "close": 0.0277,
          "volume": 1253050.3,
          "close_time": 1768489199999,
          "quote_volume": 34733.88142,
          "trades": 483,
          "taker_buy_base": 622964.8,
          "taker_buy_quote": 17291.14619
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0269,
          "close": 0.0273,
          "volume": 1034893.2,
          "close_time": 1768492799999,
          "quote_volume": 28333.64211,
          "trades": 257,
          "taker_buy_base": 445217.6,
          "taker_buy_quote": 12152.72112
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0275,
          "volume": 511235.4,
          "close_time": 1768496399999,
          "quote_volume": 13948.71473,
          "trades": 156,
          "taker_buy_base": 261857.0,
          "taker_buy_quote": 7154.06404
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.0271,
          "close": 0.0271,
          "volume": 1060234.3,
          "close_time": 1768499999999,
          "quote_volume": 28924.80517,
          "trades": 513,
          "taker_buy_base": 357139.4,
          "taker_buy_quote": 9742.36844
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0267,
          "close": 0.0267,
          "volume": 1134054.8,
          "close_time": 1768503599999,
          "quote_volume": 30421.81162,
          "trades": 239,
          "taker_buy_base": 466296.8,
          "taker_buy_quote": 12531.1387
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 341100.8,
          "close_time": 1768507199999,
          "quote_volume": 9095.64724,
          "trades": 168,
          "taker_buy_base": 129873.6,
          "taker_buy_quote": 3463.87818
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 127232.1,
          "close_time": 1768510799999,
          "quote_volume": 3418.58065,
          "trades": 35,
          "taker_buy_base": 87709.8,
          "taker_buy_quote": 2358.81444
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 263494.9,
          "close_time": 1768514399999,
          "quote_volume": 7062.40355,
          "trades": 33,
          "taker_buy_base": 225678.2,
          "taker_buy_quote": 6048.80388
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0268,
          "close": 0.027,
          "volume": 220249.0,
          "close_time": 1768517999999,
          "quote_volume": 5942.89719,
          "trades": 45,
          "taker_buy_base": 112139.8,
          "taker_buy_quote": 3033.42463
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.027,
          "high": 0.0272,
          "low": 0.027,
          "close": 0.0272,
          "volume": 136914.2,
          "close_time": 1768521599999,
          "quote_volume": 3710.642,
          "trades": 37,
          "taker_buy_base": 80359.3,
          "taker_buy_quote": 2178.00421
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 310914.4,
          "close_time": 1768525199999,
          "quote_volume": 8457.75148,
          "trades": 49,
          "taker_buy_base": 168514.4,
          "taker_buy_quote": 4584.47148
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.0271,
          "close": 0.0271,
          "volume": 82072.5,
          "close_time": 1768528799999,
          "quote_volume": 2225.4641,
          "trades": 16,
          "taker_buy_base": 3437.3,
          "taker_buy_quote": 93.49456
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0268,
          "close": 0.0272,
          "volume": 303863.1,
          "close_time": 1768532399999,
          "quote_volume": 8202.85516,
          "trades": 140,
          "taker_buy_base": 169123.0,
          "taker_buy_quote": 4562.50217
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.0273,
          "high": 0.0274,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 191804.2,
          "close_time": 1768535999999,
          "quote_volume": 5225.81073,
          "trades": 125,
          "taker_buy_base": 100376.8,
          "taker_buy_quote": 2737.15527
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.0269,
          "close": 0.0269,
          "volume": 213741.3,
          "close_time": 1768539599999,
          "quote_volume": 5787.66666,
          "trades": 68,
          "taker_buy_base": 40240.9,
          "taker_buy_quote": 1092.89743
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.027,
          "high": 0.0274,
          "low": 0.027,
          "close": 0.0274,
          "volume": 148272.2,
          "close_time": 1768543199999,
          "quote_volume": 4041.24543,
          "trades": 35,
          "taker_buy_base": 98559.5,
          "taker_buy_quote": 2684.95332
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0276,
          "volume": 190949.0,
          "close_time": 1768546799999,
          "quote_volume": 5247.78666,
          "trades": 52,
          "taker_buy_base": 138363.7,
          "taker_buy_quote": 3804.28486
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 355651.2,
          "close_time": 1768550399999,
          "quote_volume": 9796.33725,
          "trades": 236,
          "taker_buy_base": 128014.2,
          "taker_buy_quote": 3531.13192
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 695510.5,
          "close_time": 1768553999999,
          "quote_volume": 19149.98224,
          "trades": 218,
          "taker_buy_base": 231918.0,
          "taker_buy_quote": 6388.70262
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 1167481.9,
          "close_time": 1768557599999,
          "quote_volume": 32100.93649,
          "trades": 146,
          "taker_buy_base": 395639.8,
          "taker_buy_quote": 10916.60095
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0275,
          "volume": 265430.6,
          "close_time": 1768561199999,
          "quote_volume": 7304.89467,
          "trades": 100,
          "taker_buy_base": 75268.1,
          "taker_buy_quote": 2072.65471
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.0275,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 798913.8,
          "close_time": 1768564799999,
          "quote_volume": 21844.16731,
          "trades": 290,
          "taker_buy_base": 289093.4,
          "taker_buy_quote": 7898.85317
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.0273,
          "close": 0.0273,
          "volume": 129691.6,
          "close_time": 1768568399999,
          "quote_volume": 3543.74879,
          "trades": 39,
          "taker_buy_base": 84288.4,
          "taker_buy_quote": 2302.19013
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.0273,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0273,
          "volume": 728606.5,
          "close_time": 1768571999999,
          "quote_volume": 19824.4973,
          "trades": 192,
          "taker_buy_base": 443956.7,
          "taker_buy_quote": 12084.16411
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.0273,
          "high": 0.0273,
          "low": 0.0272,
          "close": 0.0272,
          "volume": 822461.7,
          "close_time": 1768575599999,
          "quote_volume": 22382.02126,
          "trades": 227,
          "taker_buy_base": 165888.5,
          "taker_buy_quote": 4520.93083
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 879528.4,
          "close_time": 1768579199999,
          "quote_volume": 23546.6188,
          "trades": 294,
          "taker_buy_base": 309819.1,
          "taker_buy_quote": 8323.19981
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0265,
          "high": 0.0271,
          "low": 0.0265,
          "close": 0.0269,
          "volume": 381863.7,
          "close_time": 1768582799999,
          "quote_volume": 10265.07132,
          "trades": 82,
          "taker_buy_base": 327208.0,
          "taker_buy_quote": 8797.22403
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0268,
          "close": 0.0271,
          "volume": 350448.5,
          "close_time": 1768586399999,
          "quote_volume": 9454.85811,
          "trades": 88,
          "taker_buy_base": 219500.5,
          "taker_buy_quote": 5932.19085
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 270518.8,
          "close_time": 1768589999999,
          "quote_volume": 7358.10898,
          "trades": 70,
          "taker_buy_base": 160297.2,
          "taker_buy_quote": 4361.63241
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.027,
          "close": 0.0272,
          "volume": 161443.6,
          "close_time": 1768593599999,
          "quote_volume": 4374.63165,
          "trades": 156,
          "taker_buy_base": 80604.6,
          "taker_buy_quote": 2184.42281
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0272,
          "high": 0.0277,
          "low": 0.0271,
          "close": 0.0276,
          "volume": 997130.8,
          "close_time": 1768597199999,
          "quote_volume": 27302.96449,
          "trades": 189,
          "taker_buy_base": 734288.4,
          "taker_buy_quote": 20117.59352
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0276,
          "volume": 309499.3,
          "close_time": 1768600799999,
          "quote_volume": 8570.54362,
          "trades": 243,
          "taker_buy_base": 160696.7,
          "taker_buy_quote": 4451.46636
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.0276,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 223129.2,
          "close_time": 1768604399999,
          "quote_volume": 6193.56897,
          "trades": 159,
          "taker_buy_base": 142837.6,
          "taker_buy_quote": 3970.05995
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 127580.8,
          "close_time": 1768607999999,
          "quote_volume": 3556.01229,
          "trades": 135,
          "taker_buy_base": 73851.3,
          "taker_buy_quote": 2061.17494
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0279,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 113639.5,
          "close_time": 1768611599999,
          "quote_volume": 3159.88737,
          "trades": 152,
          "taker_buy_base": 55874.7,
          "taker_buy_quote": 1555.88429
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 101153.1,
          "close_time": 1768615199999,
          "quote_volume": 2818.22334,
          "trades": 126,
          "taker_buy_base": 32366.3,
          "taker_buy_quote": 903.01977
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.0278,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0276,
          "volume": 237230.2,
          "close_time": 1768618799999,
          "quote_volume": 6577.79972,
          "trades": 217,
          "taker_buy_base": 112737.9,
          "taker_buy_quote": 3124.61746
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.0277,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 253298.5,
          "close_time": 1768622399999,
          "quote_volume": 6997.90326,
          "trades": 148,
          "taker_buy_base": 26425.4,
          "taker_buy_quote": 731.51954
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 315032.9,
          "close_time": 1768625999999,
          "quote_volume": 8696.0437,
          "trades": 210,
          "taker_buy_base": 37341.7,
          "taker_buy_quote": 1032.56755
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.0276,
          "high": 0.028,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 586987.2,
          "close_time": 1768629599999,
          "quote_volume": 16351.93035,
          "trades": 158,
          "taker_buy_base": 395852.2,
          "taker_buy_quote": 11031.35937
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 195761.9,
          "close_time": 1768633199999,
          "quote_volume": 5452.11874,
          "trades": 161,
          "taker_buy_base": 47100.2,
          "taker_buy_quote": 1310.4314
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.028,
          "volume": 141679.8,
          "close_time": 1768636799999,
          "quote_volume": 3951.7819,
          "trades": 142,
          "taker_buy_base": 45693.9,
          "taker_buy_quote": 1270.52744
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.028,
          "high": 0.0283,
          "low": 0.028,
          "close": 0.0282,
          "volume": 507338.6,
          "close_time": 1768640399999,
          "quote_volume": 14310.07951,
          "trades": 238,
          "taker_buy_base": 321929.0,
          "taker_buy_quote": 9082.93696
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.0282,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0282,
          "volume": 1128540.9,
          "close_time": 1768643999999,
          "quote_volume": 31970.38538,
          "trades": 319,
          "taker_buy_base": 388925.3,
          "taker_buy_quote": 11044.32809
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.0282,
          "high": 0.0283,
          "low": 0.028,
          "close": 0.0281,
          "volume": 165112.7,
          "close_time": 1768647599999,
          "quote_volume": 4641.18952,
          "trades": 164,
          "taker_buy_base": 47163.9,
          "taker_buy_quote": 1327.56021
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.0281,
          "high": 0.0281,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 543169.9,
          "close_time": 1768651199999,
          "quote_volume": 15212.4989,
          "trades": 273,
          "taker_buy_base": 235281.6,
          "taker_buy_quote": 6600.65288
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0278,
          "high": 0.0283,
          "low": 0.0278,
          "close": 0.0283,
          "volume": 447614.9,
          "close_time": 1768654799999,
          "quote_volume": 12549.78693,
          "trades": 70,
          "taker_buy_base": 367634.2,
          "taker_buy_quote": 10297.85931
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.0283,
          "high": 0.0284,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 125816.4,
          "close_time": 1768658399999,
          "quote_volume": 3559.64406,
          "trades": 47,
          "taker_buy_base": 78427.6,
          "taker_buy_quote": 2219.638
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.0282,
          "high": 0.0285,
          "low": 0.0281,
          "close": 0.0284,
          "volume": 296341.3,
          "close_time": 1768661999999,
          "quote_volume": 8401.11993,
          "trades": 123,
          "taker_buy_base": 177876.5,
          "taker_buy_quote": 5046.25443
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.0285,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0285,
          "volume": 924331.2,
          "close_time": 1768665599999,
          "quote_volume": 26229.24689,
          "trades": 300,
          "taker_buy_base": 260191.7,
          "taker_buy_quote": 7393.23525
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0285,
          "high": 0.0285,
          "low": 0.028,
          "close": 0.0281,
          "volume": 368331.0,
          "close_time": 1768669199999,
          "quote_volume": 10356.98718,
          "trades": 68,
          "taker_buy_base": 109449.3,
          "taker_buy_quote": 3079.75923
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.028,
          "close": 0.0281,
          "volume": 113769.0,
          "close_time": 1768672799999,
          "quote_volume": 3187.0852,
          "trades": 76,
          "taker_buy_base": 84736.1,
          "taker_buy_quote": 2374.01805
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.0281,
          "high": 0.0282,
          "low": 0.028,
          "close": 0.0281,
          "volume": 60970.5,
          "close_time": 1768676399999,
          "quote_volume": 1712.49437,
          "trades": 132,
          "taker_buy_base": 57605.5,
          "taker_buy_quote": 1618.23026
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.0281,
          "high": 0.0282,
          "low": 0.0279,
          "close": 0.0281,
          "volume": 661311.2,
          "close_time": 1768679999999,
          "quote_volume": 18553.99255,
          "trades": 204,
          "taker_buy_base": 301236.8,
          "taker_buy_quote": 8461.95595
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0281,
          "high": 0.0282,
          "low": 0.028,
          "close": 0.0282,
          "volume": 305741.4,
          "close_time": 1768683599999,
          "quote_volume": 8594.32759,
          "trades": 215,
          "taker_buy_base": 250512.6,
          "taker_buy_quote": 7042.42337
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.0282,
          "high": 0.0282,
          "low": 0.028,
          "close": 0.0281,
          "volume": 75408.0,
          "close_time": 1768687199999,
          "quote_volume": 2119.62201,
          "trades": 135,
          "taker_buy_base": 49308.2,
          "taker_buy_quote": 1386.42233
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.0281,
          "high": 0.0281,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 394528.2,
          "close_time": 1768690799999,
          "quote_volume": 10986.49303,
          "trades": 237,
          "taker_buy_base": 120443.6,
          "taker_buy_quote": 3350.11051
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 107134.5,
          "close_time": 1768694399999,
          "quote_volume": 2978.9856,
          "trades": 155,
          "taker_buy_base": 84269.3,
          "taker_buy_quote": 2343.56397
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0278,
          "high": 0.0281,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 463677.2,
          "close_time": 1768697999999,
          "quote_volume": 12945.55545,
          "trades": 165,
          "taker_buy_base": 290496.1,
          "taker_buy_quote": 8120.88509
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 1148544.9,
          "close_time": 1768701599999,
          "quote_volume": 31704.29992,
          "trades": 301,
          "taker_buy_base": 534141.5,
          "taker_buy_quote": 14746.57407
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 1023114.8,
          "close_time": 1768705199999,
          "quote_volume": 28147.46158,
          "trades": 301,
          "taker_buy_base": 567559.4,
          "taker_buy_quote": 15630.42163
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 461852.6,
          "close_time": 1768708799999,
          "quote_volume": 12709.77727,
          "trades": 327,
          "taker_buy_base": 241283.9,
          "taker_buy_quote": 6645.43762
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0276,
          "volume": 401601.6,
          "close_time": 1768712399999,
          "quote_volume": 11014.67601,
          "trades": 225,
          "taker_buy_base": 241825.1,
          "taker_buy_quote": 6632.5156
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.0274,
          "close": 0.0274,
          "volume": 138944.5,
          "close_time": 1768715999999,
          "quote_volume": 3818.93429,
          "trades": 76,
          "taker_buy_base": 39436.2,
          "taker_buy_quote": 1082.64773
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0274,
          "close": 0.0274,
          "volume": 36750.1,
          "close_time": 1768719599999,
          "quote_volume": 1007.0026,
          "trades": 14,
          "taker_buy_base": 12178.4,
          "taker_buy_quote": 333.73802
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.0272,
          "close": 0.0272,
          "volume": 407603.5,
          "close_time": 1768723199999,
          "quote_volume": 11114.98079,
          "trades": 53,
          "taker_buy_base": 83941.6,
          "taker_buy_quote": 2291.5413
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 322387.5,
          "close_time": 1768726799999,
          "quote_volume": 8797.69861,
          "trades": 44,
          "taker_buy_base": 173889.5,
          "taker_buy_quote": 4747.20945
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.0273,
          "high": 0.0274,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 271706.5,
          "close_time": 1768730399999,
          "quote_volume": 7429.91202,
          "trades": 124,
          "taker_buy_base": 124311.9,
          "taker_buy_quote": 3404.0501
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 93356.5,
          "close_time": 1768733999999,
          "quote_volume": 2553.59575,
          "trades": 58,
          "taker_buy_base": 60355.5,
          "taker_buy_quote": 1651.28308
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 165994.6,
          "close_time": 1768737599999,
          "quote_volume": 4549.5239,
          "trades": 40,
          "taker_buy_base": 38695.1,
          "taker_buy_quote": 1061.56812
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0272,
          "close": 0.0272,
          "volume": 216002.9,
          "close_time": 1768741199999,
          "quote_volume": 5909.56389,
          "trades": 213,
          "taker_buy_base": 90841.5,
          "taker_buy_quote": 2492.27213
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 4686242.6,
          "close_time": 1768744799999,
          "quote_volume": 126333.80946,
          "trades": 733,
          "taker_buy_base": 750491.5,
          "taker_buy_quote": 20219.08581
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.0269,
          "high": 0.0272,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 1488373.5,
          "close_time": 1768748399999,
          "quote_volume": 40129.87925,
          "trades": 438,
          "taker_buy_base": 463258.4,
          "taker_buy_quote": 12527.55548
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.0268,
          "high": 0.0272,
          "low": 0.0268,
          "close": 0.0271,
          "volume": 679004.7,
          "close_time": 1768751999999,
          "quote_volume": 18316.98014,
          "trades": 325,
          "taker_buy_base": 447477.6,
          "taker_buy_quote": 12095.03194
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.027,
          "close": 0.0271,
          "volume": 380253.7,
          "close_time": 1768755599999,
          "quote_volume": 10326.2908,
          "trades": 190,
          "taker_buy_base": 176128.5,
          "taker_buy_quote": 4786.63113
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0273,
          "volume": 304735.1,
          "close_time": 1768759199999,
          "quote_volume": 8306.29775,
          "trades": 167,
          "taker_buy_base": 238140.7,
          "taker_buy_quote": 6496.9628
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.0273,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 634482.0,
          "close_time": 1768762799999,
          "quote_volume": 17383.12329,
          "trades": 208,
          "taker_buy_base": 328790.0,
          "taker_buy_quote": 9031.09987
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 197329.7,
          "close_time": 1768766399999,
          "quote_volume": 5375.96259,
          "trades": 170,
          "taker_buy_base": 112856.7,
          "taker_buy_quote": 3071.82739
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0272,
          "high": 0.0276,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 1684829.0,
          "close_time": 1768769999999,
          "quote_volume": 46244.39357,
          "trades": 269,
          "taker_buy_base": 1317710.4,
          "taker_buy_quote": 36164.48872
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0273,
          "volume": 712102.9,
          "close_time": 1768773599999,
          "quote_volume": 19552.15344,
          "trades": 246,
          "taker_buy_base": 395906.5,
          "taker_buy_quote": 10879.59551
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 915845.6,
          "close_time": 1768777199999,
          "quote_volume": 25086.53554,
          "trades": 285,
          "taker_buy_base": 109010.9,
          "taker_buy_quote": 2986.73805
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.0256,
          "close": 0.0257,
          "volume": 2385352.7,
          "close_time": 1768780799999,
          "quote_volume": 62986.33991,
          "trades": 821,
          "taker_buy_base": 650741.7,
          "taker_buy_quote": 17164.64605
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0256,
          "high": 0.0256,
          "low": 0.0225,
          "close": 0.0241,
          "volume": 16801478.6,
          "close_time": 1768784399999,
          "quote_volume": 402488.47726,
          "trades": 3944,
          "taker_buy_base": 8522966.2,
          "taker_buy_quote": 203843.98552
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.0241,
          "high": 0.0243,
          "low": 0.0239,
          "close": 0.024,
          "volume": 3416454.3,
          "close_time": 1768787999999,
          "quote_volume": 82413.10944,
          "trades": 984,
          "taker_buy_base": 1969273.3,
          "taker_buy_quote": 47551.40254
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.024,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.0242,
          "volume": 569564.4,
          "close_time": 1768791599999,
          "quote_volume": 13736.05651,
          "trades": 229,
          "taker_buy_base": 260532.8,
          "taker_buy_quote": 6293.35994
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.0242,
          "high": 0.0244,
          "low": 0.0241,
          "close": 0.0244,
          "volume": 900283.9,
          "close_time": 1768795199999,
          "quote_volume": 21872.63798,
          "trades": 342,
          "taker_buy_base": 706235.7,
          "taker_buy_quote": 17171.39135
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0243,
          "high": 0.0245,
          "low": 0.0242,
          "close": 0.0242,
          "volume": 753832.4,
          "close_time": 1768798799999,
          "quote_volume": 18362.3734,
          "trades": 129,
          "taker_buy_base": 207482.1,
          "taker_buy_quote": 5062.52227
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.0242,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 744494.2,
          "close_time": 1768802399999,
          "quote_volume": 18096.28123,
          "trades": 181,
          "taker_buy_base": 425526.9,
          "taker_buy_quote": 10353.68732
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 574866.2,
          "close_time": 1768805999999,
          "quote_volume": 13981.28737,
          "trades": 179,
          "taker_buy_base": 282967.7,
          "taker_buy_quote": 6885.54644
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.0243,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 1443740.6,
          "close_time": 1768809599999,
          "quote_volume": 35350.31307,
          "trades": 468,
          "taker_buy_base": 983274.1,
          "taker_buy_quote": 24080.49662
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0245,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 1361894.0,
          "close_time": 1768813199999,
          "quote_volume": 33586.58718,
          "trades": 199,
          "taker_buy_base": 701901.8,
          "taker_buy_quote": 17334.83339
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.0247,
          "high": 0.0247,
          "low": 0.0246,
          "close": 0.0246,
          "volume": 249143.7,
          "close_time": 1768816799999,
          "quote_volume": 6151.02563,
          "trades": 82,
          "taker_buy_base": 39385.1,
          "taker_buy_quote": 972.81197
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 515015.3,
          "close_time": 1768820399999,
          "quote_volume": 12718.20619,
          "trades": 154,
          "taker_buy_base": 486856.6,
          "taker_buy_quote": 12022.90679
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 240778.8,
          "close_time": 1768823999999,
          "quote_volume": 5959.06645,
          "trades": 69,
          "taker_buy_base": 137881.9,
          "taker_buy_quote": 3418.21228
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0245,
          "close": 0.0245,
          "volume": 1864527.0,
          "close_time": 1768827599999,
          "quote_volume": 45744.54614,
          "trades": 298,
          "taker_buy_base": 772082.3,
          "taker_buy_quote": 18952.08429
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.0245,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 385352.5,
          "close_time": 1768831199999,
          "quote_volume": 9512.39065,
          "trades": 186,
          "taker_buy_base": 191898.5,
          "taker_buy_quote": 4735.49175
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.0247,
          "high": 0.025,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 1299142.0,
          "close_time": 1768834799999,
          "quote_volume": 32336.05654,
          "trades": 497,
          "taker_buy_base": 1073574.4,
          "taker_buy_quote": 26731.62298
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 191939.9,
          "close_time": 1768838399999,
          "quote_volume": 4771.73486,
          "trades": 97,
          "taker_buy_base": 60232.6,
          "taker_buy_quote": 1498.02422
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0249,
          "high": 0.0254,
          "low": 0.0249,
          "close": 0.0253,
          "volume": 611036.4,
          "close_time": 1768841999999,
          "quote_volume": 15394.41155,
          "trades": 178,
          "taker_buy_base": 415586.8,
          "taker_buy_quote": 10496.30711
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0252,
          "close": 0.0253,
          "volume": 323872.5,
          "close_time": 1768845599999,
          "quote_volume": 8198.26384,
          "trades": 72,
          "taker_buy_base": 108478.9,
          "taker_buy_quote": 2748.8256
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.0253,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0254,
          "volume": 854629.0,
          "close_time": 1768849199999,
          "quote_volume": 21683.19849,
          "trades": 162,
          "taker_buy_base": 674360.0,
          "taker_buy_quote": 17119.86846
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.0254,
          "high": 0.0256,
          "low": 0.0254,
          "close": 0.0255,
          "volume": 247706.3,
          "close_time": 1768852799999,
          "quote_volume": 6317.038,
          "trades": 85,
          "taker_buy_base": 48063.6,
          "taker_buy_quote": 1226.53507
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0255,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0253,
          "volume": 746940.8,
          "close_time": 1768856399999,
          "quote_volume": 18888.60672,
          "trades": 113,
          "taker_buy_base": 248703.6,
          "taker_buy_quote": 6298.64138
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0252,
          "close": 0.0253,
          "volume": 150020.0,
          "close_time": 1768859999999,
          "quote_volume": 3789.36619,
          "trades": 128,
          "taker_buy_base": 44749.1,
          "taker_buy_quote": 1128.94355
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.025,
          "close": 0.0251,
          "volume": 855679.0,
          "close_time": 1768863599999,
          "quote_volume": 21491.40709,
          "trades": 200,
          "taker_buy_base": 174242.8,
          "taker_buy_quote": 4389.60489
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.0251,
          "high": 0.0254,
          "low": 0.025,
          "close": 0.0254,
          "volume": 300522.2,
          "close_time": 1768867199999,
          "quote_volume": 7559.61316,
          "trades": 115,
          "taker_buy_base": 295450.1,
          "taker_buy_quote": 7432.14527
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0254,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0254,
          "volume": 419544.7,
          "close_time": 1768870799999,
          "quote_volume": 10645.86981,
          "trades": 123,
          "taker_buy_base": 173580.0,
          "taker_buy_quote": 4400.91113
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.0253,
          "high": 0.0256,
          "low": 0.0253,
          "close": 0.0254,
          "volume": 177566.9,
          "close_time": 1768874399999,
          "quote_volume": 4510.26472,
          "trades": 82,
          "taker_buy_base": 121870.7,
          "taker_buy_quote": 3092.25944
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.0254,
          "high": 0.0256,
          "low": 0.0253,
          "close": 0.0256,
          "volume": 804163.2,
          "close_time": 1768877999999,
          "quote_volume": 20486.77203,
          "trades": 175,
          "taker_buy_base": 401053.6,
          "taker_buy_quote": 10215.0235
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.0255,
          "high": 0.0256,
          "low": 0.0254,
          "close": 0.0255,
          "volume": 149930.2,
          "close_time": 1768881599999,
          "quote_volume": 3814.7645,
          "trades": 82,
          "taker_buy_base": 42805.1,
          "taker_buy_quote": 1089.878
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0254,
          "high": 0.0256,
          "low": 0.0254,
          "close": 0.0254,
          "volume": 279972.8,
          "close_time": 1768885199999,
          "quote_volume": 7125.52184,
          "trades": 93,
          "taker_buy_base": 97784.4,
          "taker_buy_quote": 2493.74929
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.0253,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0253,
          "volume": 1307360.6,
          "close_time": 1768888799999,
          "quote_volume": 33222.49071,
          "trades": 232,
          "taker_buy_base": 898114.8,
          "taker_buy_quote": 22846.68375
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.025,
          "close": 0.0253,
          "volume": 1108524.5,
          "close_time": 1768892399999,
          "quote_volume": 27990.30751,
          "trades": 289,
          "taker_buy_base": 394018.8,
          "taker_buy_quote": 9967.1433
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.0252,
          "high": 0.0253,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 612053.4,
          "close_time": 1768895999999,
          "quote_volume": 15294.90959,
          "trades": 203,
          "taker_buy_base": 154704.0,
          "taker_buy_quote": 3863.15209
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 591648.5,
          "close_time": 1768899599999,
          "quote_volume": 14621.3198,
          "trades": 143,
          "taker_buy_base": 400990.3,
          "taker_buy_quote": 9920.32916
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 328413.1,
          "close_time": 1768903199999,
          "quote_volume": 8107.07835,
          "trades": 100,
          "taker_buy_base": 210601.3,
          "taker_buy_quote": 5203.13347
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.0247,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0246,
          "volume": 264061.5,
          "close_time": 1768906799999,
          "quote_volume": 6531.01086,
          "trades": 121,
          "taker_buy_base": 107412.2,
          "taker_buy_quote": 2660.50034
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.0246,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0246,
          "volume": 657102.2,
          "close_time": 1768910399999,
          "quote_volume": 16199.09515,
          "trades": 309,
          "taker_buy_base": 298232.2,
          "taker_buy_quote": 7360.89595
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0245,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 410396.9,
          "close_time": 1768913999999,
          "quote_volume": 10116.56124,
          "trades": 103,
          "taker_buy_base": 208812.6,
          "taker_buy_quote": 5146.96697
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.0247,
          "high": 0.0247,
          "low": 0.0243,
          "close": 0.0243,
          "volume": 634628.6,
          "close_time": 1768917599999,
          "quote_volume": 15537.37895,
          "trades": 176,
          "taker_buy_base": 328562.0,
          "taker_buy_quote": 8048.91128
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.0244,
          "high": 0.0249,
          "low": 0.0244,
          "close": 0.0248,
          "volume": 501979.7,
          "close_time": 1768921199999,
          "quote_volume": 12351.55192,
          "trades": 218,
          "taker_buy_base": 321824.8,
          "taker_buy_quote": 7910.4388
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.0247,
          "high": 0.0247,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 753713.3,
          "close_time": 1768924799999,
          "quote_volume": 18482.31876,
          "trades": 176,
          "taker_buy_base": 167343.8,
          "taker_buy_quote": 4100.3713
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0246,
          "high": 0.0246,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 664281.6,
          "close_time": 1768928399999,
          "quote_volume": 16130.97312,
          "trades": 162,
          "taker_buy_base": 190222.1,
          "taker_buy_quote": 4632.55984
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.0242,
          "high": 0.0244,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 1058988.7,
          "close_time": 1768931999999,
          "quote_volume": 25550.55823,
          "trades": 197,
          "taker_buy_base": 440567.6,
          "taker_buy_quote": 10626.71178
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.024,
          "volume": 400991.4,
          "close_time": 1768935599999,
          "quote_volume": 9663.26002,
          "trades": 105,
          "taker_buy_base": 198129.8,
          "taker_buy_quote": 4780.71216
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.0241,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.0242,
          "volume": 302786.6,
          "close_time": 1768939199999,
          "quote_volume": 7288.93999,
          "trades": 84,
          "taker_buy_base": 124942.9,
          "taker_buy_quote": 3005.78692
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0241,
          "high": 0.0244,
          "low": 0.024,
          "close": 0.0243,
          "volume": 438505.6,
          "close_time": 1768942799999,
          "quote_volume": 10598.71926,
          "trades": 96,
          "taker_buy_base": 340582.4,
          "taker_buy_quote": 8227.29583
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.0243,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.0241,
          "volume": 320758.9,
          "close_time": 1768946399999,
          "quote_volume": 7755.96683,
          "trades": 115,
          "taker_buy_base": 65525.5,
          "taker_buy_quote": 1583.44901
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.0236,
          "close": 0.0239,
          "volume": 775539.1,
          "close_time": 1768949999999,
          "quote_volume": 18482.38269,
          "trades": 236,
          "taker_buy_base": 448317.4,
          "taker_buy_quote": 10683.02819
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.0239,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 517370.4,
          "close_time": 1768953599999,
          "quote_volume": 12299.90868,
          "trades": 119,
          "taker_buy_base": 64032.0,
          "taker_buy_quote": 1519.84899
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0237,
          "high": 0.0241,
          "low": 0.0237,
          "close": 0.0241,
          "volume": 2208247.6,
          "close_time": 1768957199999,
          "quote_volume": 52883.61224,
          "trades": 324,
          "taker_buy_base": 1230881.3,
          "taker_buy_quote": 29518.03691
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0241,
          "volume": 496791.4,
          "close_time": 1768960799999,
          "quote_volume": 11973.34031,
          "trades": 109,
          "taker_buy_base": 218856.8,
          "taker_buy_quote": 5275.21509
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.0242,
          "high": 0.0243,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 276855.0,
          "close_time": 1768964399999,
          "quote_volume": 6706.63307,
          "trades": 69,
          "taker_buy_base": 188967.0,
          "taker_buy_quote": 4578.01736
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.0243,
          "high": 0.0245,
          "low": 0.0242,
          "close": 0.0244,
          "volume": 306977.2,
          "close_time": 1768967999999,
          "quote_volume": 7479.614,
          "trades": 237,
          "taker_buy_base": 106877.5,
          "taker_buy_quote": 2606.11613
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 116673.6,
          "close_time": 1768971599999,
          "quote_volume": 2850.50769,
          "trades": 140,
          "taker_buy_base": 106259.4,
          "taker_buy_quote": 2596.82175
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.0245,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 365395.6,
          "close_time": 1768975199999,
          "quote_volume": 8919.00824,
          "trades": 187,
          "taker_buy_base": 164167.4,
          "taker_buy_quote": 4015.02056
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.0245,
          "high": 0.0246,
          "low": 0.0244,
          "close": 0.0244,
          "volume": 605607.2,
          "close_time": 1768978799999,
          "quote_volume": 14818.19944,
          "trades": 304,
          "taker_buy_base": 420751.6,
          "taker_buy_quote": 10303.69974
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 291004.2,
          "close_time": 1768982399999,
          "quote_volume": 7089.18804,
          "trades": 205,
          "taker_buy_base": 125050.2,
          "taker_buy_quote": 3049.18854
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0243,
          "high": 0.0245,
          "low": 0.0241,
          "close": 0.0243,
          "volume": 828726.7,
          "close_time": 1768985999999,
          "quote_volume": 20134.64321,
          "trades": 230,
          "taker_buy_base": 530047.2,
          "taker_buy_quote": 12885.41299
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.0243,
          "high": 0.0243,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 321805.3,
          "close_time": 1768989599999,
          "quote_volume": 7791.12176,
          "trades": 75,
          "taker_buy_base": 77454.9,
          "taker_buy_quote": 1877.84208
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0242,
          "volume": 293766.0,
          "close_time": 1768993199999,
          "quote_volume": 7136.96681,
          "trades": 115,
          "taker_buy_base": 248202.2,
          "taker_buy_quote": 6033.3663
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.0242,
          "high": 0.0244,
          "low": 0.0241,
          "close": 0.0241,
          "volume": 710926.5,
          "close_time": 1768996799999,
          "quote_volume": 17249.01462,
          "trades": 140,
          "taker_buy_base": 337834.5,
          "taker_buy_quote": 8226.26945
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0237,
          "close": 0.0241,
          "volume": 1331278.6,
          "close_time": 1769000399999,
          "quote_volume": 31904.72322,
          "trades": 296,
          "taker_buy_base": 732210.8,
          "taker_buy_quote": 17549.36776
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 522588.7,
          "close_time": 1769003999999,
          "quote_volume": 12536.18064,
          "trades": 135,
          "taker_buy_base": 260294.7,
          "taker_buy_quote": 6245.19509
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.0239,
          "high": 0.0245,
          "low": 0.0239,
          "close": 0.0245,
          "volume": 2476096.3,
          "close_time": 1769007599999,
          "quote_volume": 60007.29021,
          "trades": 459,
          "taker_buy_base": 1426108.3,
          "taker_buy_quote": 34527.52848
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.0244,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0246,
          "volume": 398733.3,
          "close_time": 1769011199999,
          "quote_volume": 9738.51444,
          "trades": 105,
          "taker_buy_base": 184636.6,
          "taker_buy_quote": 4515.83762
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0245,
          "high": 0.0245,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 648905.6,
          "close_time": 1769014799999,
          "quote_volume": 15468.72436,
          "trades": 203,
          "taker_buy_base": 302284.2,
          "taker_buy_quote": 7228.89158
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0233,
          "close": 0.0236,
          "volume": 907193.8,
          "close_time": 1769018399999,
          "quote_volume": 21421.30462,
          "trades": 381,
          "taker_buy_base": 501229.4,
          "taker_buy_quote": 11838.4414
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0235,
          "close": 0.0238,
          "volume": 736584.8,
          "close_time": 1769021999999,
          "quote_volume": 17486.01125,
          "trades": 364,
          "taker_buy_base": 375284.7,
          "taker_buy_quote": 8909.59215
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.0238,
          "high": 0.0247,
          "low": 0.0237,
          "close": 0.0246,
          "volume": 2252539.3,
          "close_time": 1769025599999,
          "quote_volume": 54483.3946,
          "trades": 579,
          "taker_buy_base": 971099.5,
          "taker_buy_quote": 23432.23548
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0243,
          "close": 0.0246,
          "volume": 976836.8,
          "close_time": 1769029199999,
          "quote_volume": 23976.15491,
          "trades": 259,
          "taker_buy_base": 510789.7,
          "taker_buy_quote": 12533.87715
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.0246,
          "high": 0.0248,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 502752.9,
          "close_time": 1769032799999,
          "quote_volume": 12415.9723,
          "trades": 206,
          "taker_buy_base": 152792.1,
          "taker_buy_quote": 3775.32601
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0245,
          "volume": 409409.5,
          "close_time": 1769036399999,
          "quote_volume": 10131.32355,
          "trades": 222,
          "taker_buy_base": 197603.2,
          "taker_buy_quote": 4897.13177
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0243,
          "close": 0.0243,
          "volume": 407662.2,
          "close_time": 1769039999999,
          "quote_volume": 9996.98972,
          "trades": 198,
          "taker_buy_base": 179955.0,
          "taker_buy_quote": 4416.3761
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0244,
          "high": 0.0248,
          "low": 0.0244,
          "close": 0.0247,
          "volume": 487075.5,
          "close_time": 1769043599999,
          "quote_volume": 11963.85141,
          "trades": 270,
          "taker_buy_base": 351711.1,
          "taker_buy_quote": 8649.37551
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 193497.8,
          "close_time": 1769047199999,
          "quote_volume": 4776.51512,
          "trades": 112,
          "taker_buy_base": 130465.8,
          "taker_buy_quote": 3221.24354
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0248,
          "close": 0.0248,
          "volume": 78945.5,
          "close_time": 1769050799999,
          "quote_volume": 1958.33778,
          "trades": 39,
          "taker_buy_base": 28089.9,
          "taker_buy_quote": 697.1189
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.0248,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0246,
          "volume": 323380.9,
          "close_time": 1769054399999,
          "quote_volume": 7992.77256,
          "trades": 125,
          "taker_buy_base": 244853.5,
          "taker_buy_quote": 6054.65475
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 94714.4,
          "close_time": 1769057999999,
          "quote_volume": 2329.99672,
          "trades": 53,
          "taker_buy_base": 34919.2,
          "taker_buy_quote": 859.06248
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.0246,
          "high": 0.0246,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 893107.1,
          "close_time": 1769061599999,
          "quote_volume": 21884.99794,
          "trades": 113,
          "taker_buy_base": 41334.5,
          "taker_buy_quote": 1014.06946
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.0245,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0246,
          "volume": 105211.5,
          "close_time": 1769065199999,
          "quote_volume": 2571.95875,
          "trades": 91,
          "taker_buy_base": 34599.3,
          "taker_buy_quote": 847.15133
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.0245,
          "high": 0.0245,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 100478.0,
          "close_time": 1769068799999,
          "quote_volume": 2457.74094,
          "trades": 46,
          "taker_buy_base": 27031.9,
          "taker_buy_quote": 659.80361
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0244,
          "high": 0.0246,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 158326.2,
          "close_time": 1769072399999,
          "quote_volume": 3873.28023,
          "trades": 64,
          "taker_buy_base": 77344.2,
          "taker_buy_quote": 1891.54768
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.0245,
          "high": 0.0246,
          "low": 0.0245,
          "close": 0.0245,
          "volume": 361022.3,
          "close_time": 1769075999999,
          "quote_volume": 8871.22844,
          "trades": 87,
          "taker_buy_base": 209117.0,
          "taker_buy_quote": 5141.39845
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.0245,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 850833.6,
          "close_time": 1769079599999,
          "quote_volume": 20805.05917,
          "trades": 218,
          "taker_buy_base": 348465.9,
          "taker_buy_quote": 8520.90875
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 495556.4,
          "close_time": 1769083199999,
          "quote_volume": 12091.03977,
          "trades": 117,
          "taker_buy_base": 134096.0,
          "taker_buy_quote": 3271.52157
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 91080.7,
          "close_time": 1769086799999,
          "quote_volume": 2218.22676,
          "trades": 133,
          "taker_buy_base": 85689.3,
          "taker_buy_quote": 2087.21574
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 951187.8,
          "close_time": 1769090399999,
          "quote_volume": 23037.0101,
          "trades": 354,
          "taker_buy_base": 397640.5,
          "taker_buy_quote": 9649.59485
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 1276887.2,
          "close_time": 1769093999999,
          "quote_volume": 30688.20544,
          "trades": 368,
          "taker_buy_base": 638232.2,
          "taker_buy_quote": 15369.53485
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.0238,
          "high": 0.0241,
          "low": 0.0237,
          "close": 0.0239,
          "volume": 1237173.1,
          "close_time": 1769097599999,
          "quote_volume": 29470.63481,
          "trades": 309,
          "taker_buy_base": 801180.5,
          "taker_buy_quote": 19076.20229
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0239,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 744927.1,
          "close_time": 1769101199999,
          "quote_volume": 17853.89849,
          "trades": 173,
          "taker_buy_base": 513884.1,
          "taker_buy_quote": 12323.43838
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.024,
          "volume": 251234.9,
          "close_time": 1769104799999,
          "quote_volume": 6025.36073,
          "trades": 71,
          "taker_buy_base": 81839.9,
          "taker_buy_quote": 1964.77575
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 1033255.5,
          "close_time": 1769108399999,
          "quote_volume": 24778.55042,
          "trades": 155,
          "taker_buy_base": 328534.0,
          "taker_buy_quote": 7885.15153
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.0238,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.024,
          "volume": 500205.9,
          "close_time": 1769111999999,
          "quote_volume": 11947.1283,
          "trades": 140,
          "taker_buy_base": 264709.9,
          "taker_buy_quote": 6315.41191
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0238,
          "close": 0.0238,
          "volume": 273092.7,
          "close_time": 1769115599999,
          "quote_volume": 6532.9939,
          "trades": 77,
          "taker_buy_base": 127263.9,
          "taker_buy_quote": 3048.19755
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 400412.7,
          "close_time": 1769119199999,
          "quote_volume": 9545.98073,
          "trades": 130,
          "taker_buy_base": 211292.1,
          "taker_buy_quote": 5045.87566
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0237,
          "close": 0.0237,
          "volume": 136608.2,
          "close_time": 1769122799999,
          "quote_volume": 3249.59108,
          "trades": 55,
          "taker_buy_base": 67420.2,
          "taker_buy_quote": 1604.60076
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.0237,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0239,
          "volume": 108198.8,
          "close_time": 1769126399999,
          "quote_volume": 2566.46741,
          "trades": 32,
          "taker_buy_base": 37999.9,
          "taker_buy_quote": 901.51312
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 99073.6,
          "close_time": 1769129999999,
          "quote_volume": 2364.83186,
          "trades": 12,
          "taker_buy_base": 91457.1,
          "taker_buy_quote": 2183.55916
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.0239,
          "high": 0.024,
          "low": 0.0239,
          "close": 0.024,
          "volume": 48286.6,
          "close_time": 1769133599999,
          "quote_volume": 1155.10862,
          "trades": 31,
          "taker_buy_base": 6712.5,
          "taker_buy_quote": 160.63053
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.0241,
          "close": 0.0241,
          "volume": 115959.4,
          "close_time": 1769137199999,
          "quote_volume": 2794.62154,
          "trades": 29,
          "taker_buy_base": 85309.1,
          "taker_buy_quote": 2055.94931
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.0241,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.0241,
          "volume": 322040.6,
          "close_time": 1769140799999,
          "quote_volume": 7788.73384,
          "trades": 146,
          "taker_buy_base": 65293.2,
          "taker_buy_quote": 1579.00684
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 92816.8,
          "close_time": 1769144399999,
          "quote_volume": 2244.03412,
          "trades": 128,
          "taker_buy_base": 33164.6,
          "taker_buy_quote": 802.58332
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0241,
          "volume": 528064.6,
          "close_time": 1769147999999,
          "quote_volume": 12765.85478,
          "trades": 275,
          "taker_buy_base": 234056.9,
          "taker_buy_quote": 5660.84456
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.0241,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.024,
          "volume": 263656.2,
          "close_time": 1769151599999,
          "quote_volume": 6370.56805,
          "trades": 147,
          "taker_buy_base": 127297.7,
          "taker_buy_quote": 3078.88773
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 197391.9,
          "close_time": 1769155199999,
          "quote_volume": 4733.75815,
          "trades": 83,
          "taker_buy_base": 56548.7,
          "taker_buy_quote": 1357.08875
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0239,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 762132.7,
          "close_time": 1769158799999,
          "quote_volume": 18101.27194,
          "trades": 259,
          "taker_buy_base": 68009.4,
          "taker_buy_quote": 1622.78318
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 428736.6,
          "close_time": 1769162399999,
          "quote_volume": 10159.35982,
          "trades": 80,
          "taker_buy_base": 222714.4,
          "taker_buy_quote": 5278.88912
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 247858.2,
          "close_time": 1769165999999,
          "quote_volume": 5882.40363,
          "trades": 49,
          "taker_buy_base": 168572.6,
          "taker_buy_quote": 3998.2017
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 1081528.4,
          "close_time": 1769169599999,
          "quote_volume": 25702.61641,
          "trades": 132,
          "taker_buy_base": 335869.3,
          "taker_buy_quote": 7994.17677
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 83335.0,
          "close_time": 1769173199999,
          "quote_volume": 1974.48173,
          "trades": 20,
          "taker_buy_base": 13631.7,
          "taker_buy_quote": 323.125
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 442659.3,
          "close_time": 1769176799999,
          "quote_volume": 10490.40353,
          "trades": 56,
          "taker_buy_base": 308501.2,
          "taker_buy_quote": 7311.47844
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0232,
          "close": 0.0234,
          "volume": 1588823.0,
          "close_time": 1769180399999,
          "quote_volume": 37373.2424,
          "trades": 313,
          "taker_buy_base": 738760.6,
          "taker_buy_quote": 17398.22867
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.0235,
          "high": 0.024,
          "low": 0.0234,
          "close": 0.024,
          "volume": 1686913.8,
          "close_time": 1769183999999,
          "quote_volume": 39850.2546,
          "trades": 211,
          "taker_buy_base": 1057819.6,
          "taker_buy_quote": 24988.23374
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.024,
          "high": 0.0243,
          "low": 0.0238,
          "close": 0.0241,
          "volume": 762851.1,
          "close_time": 1769187599999,
          "quote_volume": 18344.00396,
          "trades": 200,
          "taker_buy_base": 374245.8,
          "taker_buy_quote": 9012.15838
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.024,
          "high": 0.0245,
          "low": 0.0239,
          "close": 0.0242,
          "volume": 1162307.8,
          "close_time": 1769191199999,
          "quote_volume": 28212.65739,
          "trades": 240,
          "taker_buy_base": 559931.9,
          "taker_buy_quote": 13587.99654
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.0242,
          "high": 0.025,
          "low": 0.0242,
          "close": 0.0244,
          "volume": 6270420.0,
          "close_time": 1769194799999,
          "quote_volume": 153612.42575,
          "trades": 999,
          "taker_buy_base": 5164376.7,
          "taker_buy_quote": 126526.88928
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.0238,
          "close": 0.024,
          "volume": 2374662.6,
          "close_time": 1769198399999,
          "quote_volume": 57275.6785,
          "trades": 499,
          "taker_buy_base": 1108493.3,
          "taker_buy_quote": 26713.35518
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 1613601.1,
          "close_time": 1769201999999,
          "quote_volume": 38443.38284,
          "trades": 382,
          "taker_buy_base": 630069.4,
          "taker_buy_quote": 14998.99795
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.0237,
          "high": 0.024,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 521077.1,
          "close_time": 1769205599999,
          "quote_volume": 12447.28835,
          "trades": 309,
          "taker_buy_base": 293650.9,
          "taker_buy_quote": 7016.99648
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.0238,
          "high": 0.024,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 210429.7,
          "close_time": 1769209199999,
          "quote_volume": 5040.55787,
          "trades": 119,
          "taker_buy_base": 117415.2,
          "taker_buy_quote": 2816.04997
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.0239,
          "high": 0.024,
          "low": 0.0239,
          "close": 0.024,
          "volume": 615503.7,
          "close_time": 1769212799999,
          "quote_volume": 14750.24255,
          "trades": 339,
          "taker_buy_base": 431364.6,
          "taker_buy_quote": 10335.90607
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 368682.9,
          "close_time": 1769216399999,
          "quote_volume": 8820.58495,
          "trades": 131,
          "taker_buy_base": 74726.4,
          "taker_buy_quote": 1787.02493
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0239,
          "volume": 334958.5,
          "close_time": 1769219999999,
          "quote_volume": 7979.26367,
          "trades": 71,
          "taker_buy_base": 86490.4,
          "taker_buy_quote": 2065.0671
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.0239,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 439179.8,
          "close_time": 1769223599999,
          "quote_volume": 10555.57123,
          "trades": 177,
          "taker_buy_base": 392227.0,
          "taker_buy_quote": 9425.05625
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.024,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0242,
          "volume": 192298.3,
          "close_time": 1769227199999,
          "quote_volume": 4649.20495,
          "trades": 53,
          "taker_buy_base": 81168.9,
          "taker_buy_quote": 1964.28738
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0241,
          "volume": 336597.4,
          "close_time": 1769230799999,
          "quote_volume": 8124.594,
          "trades": 44,
          "taker_buy_base": 216577.1,
          "taker_buy_quote": 5225.74353
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.024,
          "close": 0.024,
          "volume": 104669.9,
          "close_time": 1769234399999,
          "quote_volume": 2514.053,
          "trades": 34,
          "taker_buy_base": 19534.1,
          "taker_buy_quote": 470.04972
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.024,
          "close": 0.0241,
          "volume": 401695.9,
          "close_time": 1769237999999,
          "quote_volume": 9680.84073,
          "trades": 108,
          "taker_buy_base": 250700.9,
          "taker_buy_quote": 6041.89169
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 164472.7,
          "close_time": 1769241599999,
          "quote_volume": 3968.30066,
          "trades": 18,
          "taker_buy_base": 45085.9,
          "taker_buy_quote": 1091.07878
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 269007.3,
          "close_time": 1769245199999,
          "quote_volume": 6503.71924,
          "trades": 57,
          "taker_buy_base": 231426.0,
          "taker_buy_quote": 5597.45749
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.0242,
          "high": 0.0246,
          "low": 0.0242,
          "close": 0.0242,
          "volume": 1558396.2,
          "close_time": 1769248799999,
          "quote_volume": 38017.71083,
          "trades": 220,
          "taker_buy_base": 1229713.4,
          "taker_buy_quote": 30024.78844
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.0242,
          "high": 0.0243,
          "low": 0.0241,
          "close": 0.0243,
          "volume": 387268.9,
          "close_time": 1769252399999,
          "quote_volume": 9387.07118,
          "trades": 174,
          "taker_buy_base": 219410.2,
          "taker_buy_quote": 5323.51205
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.0243,
          "high": 0.0245,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 374291.7,
          "close_time": 1769255999999,
          "quote_volume": 9115.46715,
          "trades": 49,
          "taker_buy_base": 200840.6,
          "taker_buy_quote": 4886.76159
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0243,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 412514.5,
          "close_time": 1769259599999,
          "quote_volume": 10100.09752,
          "trades": 42,
          "taker_buy_base": 313675.5,
          "taker_buy_quote": 7678.99306
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0243,
          "close": 0.0243,
          "volume": 753783.8,
          "close_time": 1769263199999,
          "quote_volume": 18388.12671,
          "trades": 228,
          "taker_buy_base": 234015.2,
          "taker_buy_quote": 5710.7671
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 314115.4,
          "close_time": 1769266799999,
          "quote_volume": 7634.24088,
          "trades": 42,
          "taker_buy_base": 157795.8,
          "taker_buy_quote": 3835.6746
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0241,
          "close": 0.0241,
          "volume": 544321.3,
          "close_time": 1769270399999,
          "quote_volume": 13190.77554,
          "trades": 142,
          "taker_buy_base": 197734.2,
          "taker_buy_quote": 4792.69386
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 370318.3,
          "close_time": 1769273999999,
          "quote_volume": 8912.7794,
          "trades": 119,
          "taker_buy_base": 204721.8,
          "taker_buy_quote": 4933.40139
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 707246.5,
          "close_time": 1769277599999,
          "quote_volume": 17097.44739,
          "trades": 139,
          "taker_buy_base": 441980.2,
          "taker_buy_quote": 10685.06608
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0241,
          "volume": 483489.7,
          "close_time": 1769281199999,
          "quote_volume": 11652.9084,
          "trades": 190,
          "taker_buy_base": 28965.0,
          "taker_buy_quote": 698.0565
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.024,
          "close": 0.024,
          "volume": 404750.2,
          "close_time": 1769284799999,
          "quote_volume": 9732.93304,
          "trades": 27,
          "taker_buy_base": 166317.7,
          "taker_buy_quote": 4008.25657
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0241,
          "close": 0.0241,
          "volume": 32514.1,
          "close_time": 1769288399999,
          "quote_volume": 783.77162,
          "trades": 12,
          "taker_buy_base": 6574.0,
          "taker_buy_quote": 158.61521
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.0234,
          "close": 0.0237,
          "volume": 6470823.6,
          "close_time": 1769291999999,
          "quote_volume": 153624.67117,
          "trades": 684,
          "taker_buy_base": 718795.1,
          "taker_buy_quote": 16991.24091
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.0237,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 509804.6,
          "close_time": 1769295599999,
          "quote_volume": 12133.66053,
          "trades": 165,
          "taker_buy_base": 428504.3,
          "taker_buy_quote": 10199.44918
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.0239,
          "high": 0.0239,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 626490.8,
          "close_time": 1769299199999,
          "quote_volume": 14936.66765,
          "trades": 187,
          "taker_buy_base": 415608.3,
          "taker_buy_quote": 9913.15127
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0239,
          "high": 0.024,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 148869.3,
          "close_time": 1769302799999,
          "quote_volume": 3555.95815,
          "trades": 43,
          "taker_buy_base": 52487.4,
          "taker_buy_quote": 1254.49403
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 495401.9,
          "close_time": 1769306399999,
          "quote_volume": 11838.40875,
          "trades": 80,
          "taker_buy_base": 239674.8,
          "taker_buy_quote": 5728.78013
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 175357.4,
          "close_time": 1769309999999,
          "quote_volume": 4209.80561,
          "trades": 43,
          "taker_buy_base": 20034.0,
          "taker_buy_quote": 482.44125
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.0239,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 612266.6,
          "close_time": 1769313599999,
          "quote_volume": 14541.65985,
          "trades": 98,
          "taker_buy_base": 261178.5,
          "taker_buy_quote": 6198.5232
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 658201.6,
          "close_time": 1769317199999,
          "quote_volume": 15579.43046,
          "trades": 118,
          "taker_buy_base": 303572.4,
          "taker_buy_quote": 7194.71842
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 258031.7,
          "close_time": 1769320799999,
          "quote_volume": 6115.04783,
          "trades": 57,
          "taker_buy_base": 159084.4,
          "taker_buy_quote": 3770.45277
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0237,
          "close": 0.0237,
          "volume": 74689.3,
          "close_time": 1769324399999,
          "quote_volume": 1770.32241,
          "trades": 11,
          "taker_buy_base": 1860.0,
          "taker_buy_quote": 44.268
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 108514.3,
          "close_time": 1769327999999,
          "quote_volume": 2560.96188,
          "trades": 51,
          "taker_buy_base": 105024.2,
          "taker_buy_quote": 2478.59552
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 1099021.4,
          "close_time": 1769331599999,
          "quote_volume": 25745.12168,
          "trades": 249,
          "taker_buy_base": 664737.8,
          "taker_buy_quote": 15573.59877
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.0234,
          "high": 0.0239,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 6309106.0,
          "close_time": 1769335199999,
          "quote_volume": 149066.19577,
          "trades": 902,
          "taker_buy_base": 2581655.0,
          "taker_buy_quote": 61151.14553
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.0236,
          "high": 0.0238,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 1523597.5,
          "close_time": 1769338799999,
          "quote_volume": 36044.88948,
          "trades": 258,
          "taker_buy_base": 1094720.9,
          "taker_buy_quote": 25920.78511
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0234,
          "volume": 276301.2,
          "close_time": 1769342399999,
          "quote_volume": 6512.6999,
          "trades": 42,
          "taker_buy_base": 30921.7,
          "taker_buy_quote": 727.37825
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0234,
          "volume": 1721181.5,
          "close_time": 1769345999999,
          "quote_volume": 40009.71467,
          "trades": 304,
          "taker_buy_base": 382275.2,
          "taker_buy_quote": 8906.30343
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0233,
          "volume": 897648.3,
          "close_time": 1769349599999,
          "quote_volume": 20876.91208,
          "trades": 112,
          "taker_buy_base": 614748.0,
          "taker_buy_quote": 14292.45407
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.0232,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0232,
          "volume": 1039471.8,
          "close_time": 1769353199999,
          "quote_volume": 23972.73635,
          "trades": 152,
          "taker_buy_base": 467461.1,
          "taker_buy_quote": 10781.16883
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.0229,
          "close": 0.0231,
          "volume": 6784611.3,
          "close_time": 1769356799999,
          "quote_volume": 157483.53703,
          "trades": 749,
          "taker_buy_base": 3420780.6,
          "taker_buy_quote": 79698.20456
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0224,
          "close": 0.0226,
          "volume": 2472981.5,
          "close_time": 1769360399999,
          "quote_volume": 56200.28445,
          "trades": 475,
          "taker_buy_base": 1028615.3,
          "taker_buy_quote": 23387.03799
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 295871.5,
          "close_time": 1769363999999,
          "quote_volume": 6708.9363,
          "trades": 78,
          "taker_buy_base": 125588.6,
          "taker_buy_quote": 2852.31574
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0222,
          "close": 0.0225,
          "volume": 857145.6,
          "close_time": 1769367599999,
          "quote_volume": 19263.26902,
          "trades": 325,
          "taker_buy_base": 461948.1,
          "taker_buy_quote": 10385.87041
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.0225,
          "high": 0.0225,
          "low": 0.0218,
          "close": 0.0221,
          "volume": 1773058.2,
          "close_time": 1769371199999,
          "quote_volume": 39231.3704,
          "trades": 500,
          "taker_buy_base": 961610.4,
          "taker_buy_quote": 21278.43075
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0221,
          "high": 0.0223,
          "low": 0.0219,
          "close": 0.0222,
          "volume": 856189.7,
          "close_time": 1769374799999,
          "quote_volume": 18957.19509,
          "trades": 379,
          "taker_buy_base": 585614.6,
          "taker_buy_quote": 12972.22721
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.0222,
          "high": 0.0225,
          "low": 0.0222,
          "close": 0.0224,
          "volume": 932748.3,
          "close_time": 1769378399999,
          "quote_volume": 20807.41513,
          "trades": 502,
          "taker_buy_base": 718303.7,
          "taker_buy_quote": 16029.61621
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.0224,
          "high": 0.0224,
          "low": 0.0222,
          "close": 0.0224,
          "volume": 447297.0,
          "close_time": 1769381999999,
          "quote_volume": 9974.83773,
          "trades": 199,
          "taker_buy_base": 137425.8,
          "taker_buy_quote": 3067.30725
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.0224,
          "high": 0.0226,
          "low": 0.0223,
          "close": 0.0226,
          "volume": 758693.7,
          "close_time": 1769385599999,
          "quote_volume": 16968.74517,
          "trades": 372,
          "taker_buy_base": 506103.3,
          "taker_buy_quote": 11321.9396
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0224,
          "close": 0.0226,
          "volume": 391101.2,
          "close_time": 1769389199999,
          "quote_volume": 8821.426,
          "trades": 219,
          "taker_buy_base": 91848.0,
          "taker_buy_quote": 2075.23375
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.0226,
          "high": 0.0231,
          "low": 0.0225,
          "close": 0.023,
          "volume": 769271.4,
          "close_time": 1769392799999,
          "quote_volume": 17536.94278,
          "trades": 344,
          "taker_buy_base": 496890.2,
          "taker_buy_quote": 11330.78777
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0227,
          "close": 0.0229,
          "volume": 568404.4,
          "close_time": 1769396399999,
          "quote_volume": 13008.48212,
          "trades": 67,
          "taker_buy_base": 144270.7,
          "taker_buy_quote": 3299.22489
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 35664.2,
          "close_time": 1769399999999,
          "quote_volume": 811.75106,
          "trades": 18,
          "taker_buy_base": 20169.3,
          "taker_buy_quote": 459.49951
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0227,
          "high": 0.023,
          "low": 0.0227,
          "close": 0.023,
          "volume": 402524.2,
          "close_time": 1769403599999,
          "quote_volume": 9216.14484,
          "trades": 69,
          "taker_buy_base": 168602.4,
          "taker_buy_quote": 3853.77832
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.0229,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.023,
          "volume": 965956.4,
          "close_time": 1769407199999,
          "quote_volume": 22173.87327,
          "trades": 201,
          "taker_buy_base": 613784.0,
          "taker_buy_quote": 14101.35603
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.023,
          "volume": 260496.5,
          "close_time": 1769410799999,
          "quote_volume": 5991.25771,
          "trades": 47,
          "taker_buy_base": 143291.7,
          "taker_buy_quote": 3296.25682
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.0231,
          "volume": 711895.8,
          "close_time": 1769414399999,
          "quote_volume": 16377.92723,
          "trades": 92,
          "taker_buy_base": 116696.4,
          "taker_buy_quote": 2685.72346
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.023,
          "volume": 449724.0,
          "close_time": 1769417999999,
          "quote_volume": 10402.5261,
          "trades": 204,
          "taker_buy_base": 239202.6,
          "taker_buy_quote": 5531.39235
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 456049.7,
          "close_time": 1769421599999,
          "quote_volume": 10466.48783,
          "trades": 166,
          "taker_buy_base": 188329.7,
          "taker_buy_quote": 4312.93254
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.023,
          "volume": 67070.7,
          "close_time": 1769425199999,
          "quote_volume": 1541.50904,
          "trades": 29,
          "taker_buy_base": 11493.4,
          "taker_buy_quote": 264.37795
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.0229,
          "volume": 54283.9,
          "close_time": 1769428799999,
          "quote_volume": 1248.47396,
          "trades": 32,
          "taker_buy_base": 23396.5,
          "taker_buy_quote": 538.21533
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0229,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.0229,
          "volume": 194322.5,
          "close_time": 1769432399999,
          "quote_volume": 4459.03252,
          "trades": 99,
          "taker_buy_base": 82593.4,
          "taker_buy_quote": 1899.89852
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0229,
          "close": 0.0229,
          "volume": 157230.2,
          "close_time": 1769435999999,
          "quote_volume": 3607.90842,
          "trades": 42,
          "taker_buy_base": 96904.0,
          "taker_buy_quote": 2226.27003
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0227,
          "close": 0.0231,
          "volume": 1118690.0,
          "close_time": 1769439599999,
          "quote_volume": 25628.0376,
          "trades": 347,
          "taker_buy_base": 453553.7,
          "taker_buy_quote": 10408.62483
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.023,
          "high": 0.0233,
          "low": 0.0228,
          "close": 0.023,
          "volume": 383168.2,
          "close_time": 1769443199999,
          "quote_volume": 8863.77181,
          "trades": 93,
          "taker_buy_base": 146635.3,
          "taker_buy_quote": 3396.24206
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 757004.3,
          "close_time": 1769446799999,
          "quote_volume": 17463.50999,
          "trades": 88,
          "taker_buy_base": 245755.9,
          "taker_buy_quote": 5674.16128
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.0231,
          "volume": 938963.0,
          "close_time": 1769450399999,
          "quote_volume": 21663.482,
          "trades": 153,
          "taker_buy_base": 693552.4,
          "taker_buy_quote": 16009.73039
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.0231,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.023,
          "volume": 252584.2,
          "close_time": 1769453999999,
          "quote_volume": 5817.89632,
          "trades": 54,
          "taker_buy_base": 186484.6,
          "taker_buy_quote": 4300.44229
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.0231,
          "high": 0.0231,
          "low": 0.023,
          "close": 0.023,
          "volume": 322488.6,
          "close_time": 1769457599999,
          "quote_volume": 7421.74538,
          "trades": 78,
          "taker_buy_base": 86218.4,
          "taker_buy_quote": 1985.9481
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.023,
          "volume": 205040.9,
          "close_time": 1769461199999,
          "quote_volume": 4696.76233,
          "trades": 81,
          "taker_buy_base": 56155.9,
          "taker_buy_quote": 1287.13523
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.0229,
          "high": 0.0233,
          "low": 0.0228,
          "close": 0.0231,
          "volume": 211844.6,
          "close_time": 1769464799999,
          "quote_volume": 4896.13136,
          "trades": 102,
          "taker_buy_base": 154366.9,
          "taker_buy_quote": 3565.28725
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.0232,
          "high": 0.0232,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 188443.7,
          "close_time": 1769468399999,
          "quote_volume": 4369.55817,
          "trades": 36,
          "taker_buy_base": 138707.5,
          "taker_buy_quote": 3217.83111
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.023,
          "volume": 537125.5,
          "close_time": 1769471999999,
          "quote_volume": 12347.81081,
          "trades": 107,
          "taker_buy_base": 87424.2,
          "taker_buy_quote": 2016.7324
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.023,
          "close": 0.0231,
          "volume": 116847.5,
          "close_time": 1769475599999,
          "quote_volume": 2688.30247,
          "trades": 40,
          "taker_buy_base": 93885.6,
          "taker_buy_quote": 2160.17877
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0232,
          "volume": 113449.2,
          "close_time": 1769479199999,
          "quote_volume": 2629.06417,
          "trades": 29,
          "taker_buy_base": 49526.1,
          "taker_buy_quote": 1148.80475
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 225275.6,
          "close_time": 1769482799999,
          "quote_volume": 5224.31505,
          "trades": 62,
          "taker_buy_base": 166159.7,
          "taker_buy_quote": 3854.94229
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.0232,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 176241.1,
          "close_time": 1769486399999,
          "quote_volume": 4074.39606,
          "trades": 74,
          "taker_buy_base": 86668.2,
          "taker_buy_quote": 2003.64026
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 540973.3,
          "close_time": 1769489999999,
          "quote_volume": 12489.37042,
          "trades": 75,
          "taker_buy_base": 267269.2,
          "taker_buy_quote": 6172.64857
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0229,
          "close": 0.0229,
          "volume": 24372.9,
          "close_time": 1769493599999,
          "quote_volume": 560.22435,
          "trades": 10,
          "taker_buy_base": 2799.4,
          "taker_buy_quote": 64.3862
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 35873.1,
          "close_time": 1769497199999,
          "quote_volume": 820.78443,
          "trades": 68,
          "taker_buy_base": 14745.6,
          "taker_buy_quote": 338.85263
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 1209405.8,
          "close_time": 1769500799999,
          "quote_volume": 27734.44292,
          "trades": 581,
          "taker_buy_base": 720019.5,
          "taker_buy_quote": 16531.31738
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.023,
          "volume": 131215.1,
          "close_time": 1769504399999,
          "quote_volume": 2994.40852,
          "trades": 18,
          "taker_buy_base": 820.3,
          "taker_buy_quote": 18.8669
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0229,
          "close": 0.0229,
          "volume": 75446.4,
          "close_time": 1769507999999,
          "quote_volume": 1727.72256,
          "trades": 31,
          "taker_buy_base": 3409.9,
          "taker_buy_quote": 78.08671
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 190393.6,
          "close_time": 1769511599999,
          "quote_volume": 4352.84258,
          "trades": 94,
          "taker_buy_base": 104450.2,
          "taker_buy_quote": 2391.90958
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 87553.4,
          "close_time": 1769515199999,
          "quote_volume": 2004.27111,
          "trades": 29,
          "taker_buy_base": 78301.9,
          "taker_buy_quote": 1793.11351
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 438402.8,
          "close_time": 1769518799999,
          "quote_volume": 9940.64819,
          "trades": 167,
          "taker_buy_base": 211501.4,
          "taker_buy_quote": 4795.86703
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0225,
          "volume": 619151.7,
          "close_time": 1769522399999,
          "quote_volume": 14009.60463,
          "trades": 126,
          "taker_buy_base": 365942.5,
          "taker_buy_quote": 8284.8304
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0224,
          "close": 0.0224,
          "volume": 1112339.1,
          "close_time": 1769525999999,
          "quote_volume": 25075.4138,
          "trades": 329,
          "taker_buy_base": 481257.4,
          "taker_buy_quote": 10865.64662
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.0224,
          "high": 0.0227,
          "low": 0.0223,
          "close": 0.0227,
          "volume": 608702.2,
          "close_time": 1769529599999,
          "quote_volume": 13648.40295,
          "trades": 186,
          "taker_buy_base": 368592.2,
          "taker_buy_quote": 8268.69892
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0227,
          "high": 0.023,
          "low": 0.0227,
          "close": 0.0229,
          "volume": 1016590.3,
          "close_time": 1769533199999,
          "quote_volume": 23253.1239,
          "trades": 151,
          "taker_buy_base": 726713.7,
          "taker_buy_quote": 16639.68904
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0224,
          "close": 0.0225,
          "volume": 1077171.5,
          "close_time": 1769536799999,
          "quote_volume": 24258.64625,
          "trades": 162,
          "taker_buy_base": 458210.6,
          "taker_buy_quote": 10303.20722
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.0225,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0228,
          "volume": 1168779.8,
          "close_time": 1769540399999,
          "quote_volume": 26405.7447,
          "trades": 272,
          "taker_buy_base": 680992.6,
          "taker_buy_quote": 15392.85848
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 182413.7,
          "close_time": 1769543999999,
          "quote_volume": 4146.50515,
          "trades": 75,
          "taker_buy_base": 76391.2,
          "taker_buy_quote": 1737.70627
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0228,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.023,
          "volume": 399291.7,
          "close_time": 1769547599999,
          "quote_volume": 9175.33714,
          "trades": 176,
          "taker_buy_base": 210709.0,
          "taker_buy_quote": 4838.54961
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 580509.9,
          "close_time": 1769551199999,
          "quote_volume": 13323.71817,
          "trades": 233,
          "taker_buy_base": 280317.0,
          "taker_buy_quote": 6426.98549
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.0229,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.023,
          "volume": 155459.0,
          "close_time": 1769554799999,
          "quote_volume": 3578.5672,
          "trades": 69,
          "taker_buy_base": 104529.9,
          "taker_buy_quote": 2405.50153
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.023,
          "volume": 499541.9,
          "close_time": 1769558399999,
          "quote_volume": 11485.21081,
          "trades": 59,
          "taker_buy_base": 98046.8,
          "taker_buy_quote": 2256.11385
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0229,
          "close": 0.023,
          "volume": 485375.1,
          "close_time": 1769561999999,
          "quote_volume": 11124.24488,
          "trades": 81,
          "taker_buy_base": 374021.4,
          "taker_buy_quote": 8568.88872
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 266001.5,
          "close_time": 1769565599999,
          "quote_volume": 6102.01112,
          "trades": 62,
          "taker_buy_base": 92164.5,
          "taker_buy_quote": 2114.10318
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 132303.5,
          "close_time": 1769569199999,
          "quote_volume": 3022.89203,
          "trades": 52,
          "taker_buy_base": 65774.3,
          "taker_buy_quote": 1505.30623
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 159450.1,
          "close_time": 1769572799999,
          "quote_volume": 3648.69587,
          "trades": 48,
          "taker_buy_base": 70155.7,
          "taker_buy_quote": 1605.36393
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 192008.5,
          "close_time": 1769576399999,
          "quote_volume": 4366.85258,
          "trades": 54,
          "taker_buy_base": 105579.1,
          "taker_buy_quote": 2403.71549
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.0228,
          "high": 0.0228,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 58746.7,
          "close_time": 1769579999999,
          "quote_volume": 1334.70763,
          "trades": 36,
          "taker_buy_base": 32709.0,
          "taker_buy_quote": 742.75063
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.023,
          "volume": 368104.0,
          "close_time": 1769583599999,
          "quote_volume": 8401.5831,
          "trades": 42,
          "taker_buy_base": 93862.2,
          "taker_buy_quote": 2143.57488
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 62279.5,
          "close_time": 1769587199999,
          "quote_volume": 1419.53991,
          "trades": 36,
          "taker_buy_base": 24988.4,
          "taker_buy_quote": 571.32051
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 420189.7,
          "close_time": 1769590799999,
          "quote_volume": 9513.04237,
          "trades": 152,
          "taker_buy_base": 154949.1,
          "taker_buy_quote": 3509.6505
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.0226,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 680174.3,
          "close_time": 1769594399999,
          "quote_volume": 15463.78613,
          "trades": 91,
          "taker_buy_base": 377275.5,
          "taker_buy_quote": 8565.89161
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 145741.4,
          "close_time": 1769597999999,
          "quote_volume": 3328.95433,
          "trades": 110,
          "taker_buy_base": 40911.3,
          "taker_buy_quote": 936.72849
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0229,
          "volume": 363892.2,
          "close_time": 1769601599999,
          "quote_volume": 8271.63096,
          "trades": 141,
          "taker_buy_base": 192826.7,
          "taker_buy_quote": 4382.2153
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0226,
          "close": 0.0226,
          "volume": 319019.3,
          "close_time": 1769605199999,
          "quote_volume": 7244.48114,
          "trades": 200,
          "taker_buy_base": 97688.5,
          "taker_buy_quote": 2220.77559
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.0227,
          "high": 0.0227,
          "low": 0.0226,
          "close": 0.0226,
          "volume": 119498.1,
          "close_time": 1769608799999,
          "quote_volume": 2712.43427,
          "trades": 46,
          "taker_buy_base": 72339.9,
          "taker_buy_quote": 1642.11573
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.0227,
          "high": 0.0227,
          "low": 0.0224,
          "close": 0.0225,
          "volume": 763336.6,
          "close_time": 1769612399999,
          "quote_volume": 17228.66182,
          "trades": 178,
          "taker_buy_base": 365951.2,
          "taker_buy_quote": 8265.50166
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.0225,
          "high": 0.0226,
          "low": 0.0222,
          "close": 0.0224,
          "volume": 1410991.4,
          "close_time": 1769615999999,
          "quote_volume": 31590.46565,
          "trades": 205,
          "taker_buy_base": 700532.5,
          "taker_buy_quote": 15709.31299
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0223,
          "high": 0.0224,
          "low": 0.0223,
          "close": 0.0223,
          "volume": 593371.8,
          "close_time": 1769619599999,
          "quote_volume": 13241.72113,
          "trades": 95,
          "taker_buy_base": 227949.0,
          "taker_buy_quote": 5089.47367
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.0223,
          "high": 0.0225,
          "low": 0.0222,
          "close": 0.0225,
          "volume": 593359.2,
          "close_time": 1769623199999,
          "quote_volume": 13282.2956,
          "trades": 167,
          "taker_buy_base": 296371.6,
          "taker_buy_quote": 6635.67949
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.0224,
          "high": 0.0224,
          "low": 0.0223,
          "close": 0.0223,
          "volume": 509102.5,
          "close_time": 1769626799999,
          "quote_volume": 11372.88723,
          "trades": 159,
          "taker_buy_base": 296558.7,
          "taker_buy_quote": 6626.31325
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.0223,
          "high": 0.0224,
          "low": 0.0222,
          "close": 0.0224,
          "volume": 501510.2,
          "close_time": 1769630399999,
          "quote_volume": 11172.09264,
          "trades": 115,
          "taker_buy_base": 269333.3,
          "taker_buy_quote": 5996.55324
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0223,
          "high": 0.0225,
          "low": 0.0222,
          "close": 0.0222,
          "volume": 452369.6,
          "close_time": 1769633999999,
          "quote_volume": 10128.34801,
          "trades": 99,
          "taker_buy_base": 328748.6,
          "taker_buy_quote": 7357.404
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.0222,
          "high": 0.0224,
          "low": 0.0221,
          "close": 0.0223,
          "volume": 309903.8,
          "close_time": 1769637599999,
          "quote_volume": 6890.20893,
          "trades": 104,
          "taker_buy_base": 157858.8,
          "taker_buy_quote": 3509.93733
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.0223,
          "high": 0.0224,
          "low": 0.0221,
          "close": 0.0224,
          "volume": 115849.2,
          "close_time": 1769641199999,
          "quote_volume": 2582.42268,
          "trades": 49,
          "taker_buy_base": 72633.5,
          "taker_buy_quote": 1619.41916
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.0224,
          "high": 0.0224,
          "low": 0.0222,
          "close": 0.0222,
          "volume": 339563.9,
          "close_time": 1769644799999,
          "quote_volume": 7578.62025,
          "trades": 279,
          "taker_buy_base": 224337.8,
          "taker_buy_quote": 5003.7036
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0223,
          "high": 0.0223,
          "low": 0.022,
          "close": 0.0222,
          "volume": 487808.4,
          "close_time": 1769648399999,
          "quote_volume": 10815.13403,
          "trades": 144,
          "taker_buy_base": 270345.2,
          "taker_buy_quote": 6003.39227
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.0222,
          "high": 0.0222,
          "low": 0.022,
          "close": 0.022,
          "volume": 134619.2,
          "close_time": 1769651999999,
          "quote_volume": 2966.24193,
          "trades": 57,
          "taker_buy_base": 84509.8,
          "taker_buy_quote": 1860.52365
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.022,
          "high": 0.0221,
          "low": 0.0215,
          "close": 0.0216,
          "volume": 1338927.9,
          "close_time": 1769655599999,
          "quote_volume": 29084.27802,
          "trades": 449,
          "taker_buy_base": 677423.0,
          "taker_buy_quote": 14716.08784
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.0217,
          "high": 0.0218,
          "low": 0.0216,
          "close": 0.0217,
          "volume": 632013.1,
          "close_time": 1769659199999,
          "quote_volume": 13722.66103,
          "trades": 177,
          "taker_buy_base": 205858.3,
          "taker_buy_quote": 4472.95252
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0217,
          "high": 0.0218,
          "low": 0.0216,
          "close": 0.0217,
          "volume": 207879.8,
          "close_time": 1769662799999,
          "quote_volume": 4506.37048,
          "trades": 57,
          "taker_buy_base": 100014.9,
          "taker_buy_quote": 2169.75941
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.02171,
          "high": 0.02175,
          "low": 0.02166,
          "close": 0.02167,
          "volume": 198296.4,
          "close_time": 1769666399999,
          "quote_volume": 4303.368416,
          "trades": 127,
          "taker_buy_base": 95658.2,
          "taker_buy_quote": 2075.342867
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.02167,
          "high": 0.02178,
          "low": 0.02166,
          "close": 0.02178,
          "volume": 1167035.0,
          "close_time": 1769669999999,
          "quote_volume": 25373.012764,
          "trades": 306,
          "taker_buy_base": 690554.1,
          "taker_buy_quote": 15012.422653
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.02179,
          "high": 0.02187,
          "low": 0.02177,
          "close": 0.0218,
          "volume": 246420.0,
          "close_time": 1769673599999,
          "quote_volume": 5375.333775,
          "trades": 88,
          "taker_buy_base": 106104.5,
          "taker_buy_quote": 2314.743998
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.02179,
          "high": 0.0218,
          "low": 0.0216,
          "close": 0.0217,
          "volume": 534879.2,
          "close_time": 1769677199999,
          "quote_volume": 11600.507761,
          "trades": 154,
          "taker_buy_base": 239042.4,
          "taker_buy_quote": 5187.751009
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.0217,
          "high": 0.02177,
          "low": 0.0216,
          "close": 0.02161,
          "volume": 681130.9,
          "close_time": 1769680799999,
          "quote_volume": 14753.808033,
          "trades": 219,
          "taker_buy_base": 258242.1,
          "taker_buy_quote": 5590.731562
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.0216,
          "high": 0.02169,
          "low": 0.02154,
          "close": 0.0216,
          "volume": 486495.5,
          "close_time": 1769684399999,
          "quote_volume": 10516.79592,
          "trades": 175,
          "taker_buy_base": 251523.8,
          "taker_buy_quote": 5434.971199
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.02158,
          "high": 0.02159,
          "low": 0.02114,
          "close": 0.02117,
          "volume": 4697467.7,
          "close_time": 1769687999999,
          "quote_volume": 100455.515766,
          "trades": 970,
          "taker_buy_base": 2733143.8,
          "taker_buy_quote": 58430.205502
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.02116,
          "high": 0.02118,
          "low": 0.02081,
          "close": 0.02098,
          "volume": 2268398.6,
          "close_time": 1769691599999,
          "quote_volume": 47714.272492,
          "trades": 461,
          "taker_buy_base": 963791.4,
          "taker_buy_quote": 20270.325999
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.02099,
          "high": 0.02112,
          "low": 0.02099,
          "close": 0.02107,
          "volume": 675888.5,
          "close_time": 1769695199999,
          "quote_volume": 14233.472871,
          "trades": 189,
          "taker_buy_base": 505297.8,
          "taker_buy_quote": 10644.818099
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.0211,
          "high": 0.02121,
          "low": 0.02063,
          "close": 0.02067,
          "volume": 2406290.3,
          "close_time": 1769698799999,
          "quote_volume": 50484.679812,
          "trades": 517,
          "taker_buy_base": 1005468.4,
          "taker_buy_quote": 21142.671495
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.02065,
          "high": 0.02065,
          "low": 0.01989,
          "close": 0.02041,
          "volume": 7367802.6,
          "close_time": 1769702399999,
          "quote_volume": 148536.991528,
          "trades": 2448,
          "taker_buy_base": 3905666.9,
          "taker_buy_quote": 78728.285748
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.02037,
          "high": 0.02065,
          "low": 0.02019,
          "close": 0.02062,
          "volume": 2258131.5,
          "close_time": 1769705999999,
          "quote_volume": 46077.945007,
          "trades": 328,
          "taker_buy_base": 1636088.0,
          "taker_buy_quote": 33395.942291
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.02065,
          "high": 0.02087,
          "low": 0.0204,
          "close": 0.02042,
          "volume": 1067092.1,
          "close_time": 1769709599999,
          "quote_volume": 22045.647824,
          "trades": 508,
          "taker_buy_base": 480916.5,
          "taker_buy_quote": 9934.23906
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.02043,
          "high": 0.0205,
          "low": 0.02009,
          "close": 0.02009,
          "volume": 2563252.7,
          "close_time": 1769713199999,
          "quote_volume": 51914.017694,
          "trades": 779,
          "taker_buy_base": 1138889.3,
          "taker_buy_quote": 23063.455145
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.02008,
          "high": 0.0205,
          "low": 0.02004,
          "close": 0.02039,
          "volume": 1596903.3,
          "close_time": 1769716799999,
          "quote_volume": 32389.99098,
          "trades": 419,
          "taker_buy_base": 1003845.6,
          "taker_buy_quote": 20328.576809
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.02038,
          "high": 0.02059,
          "low": 0.02035,
          "close": 0.02054,
          "volume": 967952.3,
          "close_time": 1769720399999,
          "quote_volume": 19779.630186,
          "trades": 311,
          "taker_buy_base": 420121.4,
          "taker_buy_quote": 8584.610918
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.02055,
          "high": 0.02067,
          "low": 0.02054,
          "close": 0.02058,
          "volume": 490875.0,
          "close_time": 1769723999999,
          "quote_volume": 10113.883967,
          "trades": 296,
          "taker_buy_base": 244491.5,
          "taker_buy_quote": 5035.696964
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.02058,
          "high": 0.02065,
          "low": 0.02047,
          "close": 0.0205,
          "volume": 487324.8,
          "close_time": 1769727599999,
          "quote_volume": 10023.071048,
          "trades": 162,
          "taker_buy_base": 139426.2,
          "taker_buy_quote": 2865.801546
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.0205,
          "high": 0.02057,
          "low": 0.02043,
          "close": 0.02056,
          "volume": 377208.4,
          "close_time": 1769731199999,
          "quote_volume": 7728.127732,
          "trades": 153,
          "taker_buy_base": 238318.5,
          "taker_buy_quote": 4882.20291
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.02055,
          "high": 0.02071,
          "low": 0.0205,
          "close": 0.02064,
          "volume": 2655997.2,
          "close_time": 1769734799999,
          "quote_volume": 54695.898129,
          "trades": 1265,
          "taker_buy_base": 2160514.9,
          "taker_buy_quote": 44495.287682
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.02064,
          "high": 0.0207,
          "low": 0.01995,
          "close": 0.02032,
          "volume": 7496884.6,
          "close_time": 1769738399999,
          "quote_volume": 151710.786102,
          "trades": 1797,
          "taker_buy_base": 3760143.0,
          "taker_buy_quote": 76066.279057
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.0203,
          "high": 0.0203,
          "low": 0.01979,
          "close": 0.0201,
          "volume": 3126949.8,
          "close_time": 1769741999999,
          "quote_volume": 62681.934096,
          "trades": 696,
          "taker_buy_base": 1314226.9,
          "taker_buy_quote": 26323.635172
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.02009,
          "high": 0.02021,
          "low": 0.02005,
          "close": 0.02016,
          "volume": 842239.3,
          "close_time": 1769745599999,
          "quote_volume": 16990.189058,
          "trades": 230,
          "taker_buy_base": 402346.3,
          "taker_buy_quote": 8118.07164
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.02018,
          "high": 0.02046,
          "low": 0.02018,
          "close": 0.0203,
          "volume": 996889.1,
          "close_time": 1769749199999,
          "quote_volume": 20264.555599,
          "trades": 223,
          "taker_buy_base": 658490.9,
          "taker_buy_quote": 13366.013646
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.02031,
          "high": 0.02041,
          "low": 0.02025,
          "close": 0.02036,
          "volume": 466729.1,
          "close_time": 1769752799999,
          "quote_volume": 9489.37036,
          "trades": 128,
          "taker_buy_base": 206307.1,
          "taker_buy_quote": 4194.051237
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.02034,
          "high": 0.02034,
          "low": 0.02005,
          "close": 0.02014,
          "volume": 516418.8,
          "close_time": 1769756399999,
          "quote_volume": 10406.074544,
          "trades": 186,
          "taker_buy_base": 236288.5,
          "taker_buy_quote": 4759.778308
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.02016,
          "high": 0.02046,
          "low": 0.02015,
          "close": 0.02036,
          "volume": 935359.4,
          "close_time": 1769759999999,
          "quote_volume": 18998.764546,
          "trades": 357,
          "taker_buy_base": 496185.7,
          "taker_buy_quote": 10077.601968
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.02035,
          "high": 0.02042,
          "low": 0.02021,
          "close": 0.02029,
          "volume": 578070.6,
          "close_time": 1769763599999,
          "quote_volume": 11749.101545,
          "trades": 130,
          "taker_buy_base": 207022.5,
          "taker_buy_quote": 4205.494691
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.02031,
          "high": 0.02037,
          "low": 0.02016,
          "close": 0.02022,
          "volume": 557686.3,
          "close_time": 1769767199999,
          "quote_volume": 11298.039648,
          "trades": 156,
          "taker_buy_base": 371871.8,
          "taker_buy_quote": 7531.142895
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.02024,
          "high": 0.02035,
          "low": 0.02021,
          "close": 0.02029,
          "volume": 438159.8,
          "close_time": 1769770799999,
          "quote_volume": 8881.752757,
          "trades": 79,
          "taker_buy_base": 217371.4,
          "taker_buy_quote": 4405.547053
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.02032,
          "high": 0.02057,
          "low": 0.02029,
          "close": 0.02053,
          "volume": 303607.8,
          "close_time": 1769774399999,
          "quote_volume": 6193.452262,
          "trades": 74,
          "taker_buy_base": 191511.8,
          "taker_buy_quote": 3906.89933
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.02054,
          "high": 0.02054,
          "low": 0.0203,
          "close": 0.02037,
          "volume": 120671.0,
          "close_time": 1769777999999,
          "quote_volume": 2460.052807,
          "trades": 54,
          "taker_buy_base": 67374.2,
          "taker_buy_quote": 1374.893149
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.02037,
          "high": 0.02039,
          "low": 0.02011,
          "close": 0.02016,
          "volume": 2005793.2,
          "close_time": 1769781599999,
          "quote_volume": 40566.376836,
          "trades": 487,
          "taker_buy_base": 807462.8,
          "taker_buy_quote": 16314.950025
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.0202,
          "high": 0.02048,
          "low": 0.0202,
          "close": 0.02024,
          "volume": 1053458.9,
          "close_time": 1769785199999,
          "quote_volume": 21425.824366,
          "trades": 357,
          "taker_buy_base": 578662.6,
          "taker_buy_quote": 11782.585146
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.0203,
          "high": 0.02041,
          "low": 0.02,
          "close": 0.0202,
          "volume": 1006436.2,
          "close_time": 1769788799999,
          "quote_volume": 20350.821731,
          "trades": 433,
          "taker_buy_base": 395099.7,
          "taker_buy_quote": 7984.103761
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.02018,
          "high": 0.02044,
          "low": 0.02011,
          "close": 0.0203,
          "volume": 778079.5,
          "close_time": 1769792399999,
          "quote_volume": 15772.674539,
          "trades": 294,
          "taker_buy_base": 373026.3,
          "taker_buy_quote": 7558.072435
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.0203,
          "high": 0.02043,
          "low": 0.02018,
          "close": 0.02026,
          "volume": 1080648.6,
          "close_time": 1769795999999,
          "quote_volume": 21961.680316,
          "trades": 249,
          "taker_buy_base": 764217.6,
          "taker_buy_quote": 15536.991474
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.02028,
          "high": 0.02069,
          "low": 0.01976,
          "close": 0.02066,
          "volume": 2497469.4,
          "close_time": 1769799599999,
          "quote_volume": 50448.145208,
          "trades": 650,
          "taker_buy_base": 1602520.8,
          "taker_buy_quote": 32423.881072
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.02062,
          "high": 0.02073,
          "low": 0.02053,
          "close": 0.02064,
          "volume": 1944919.8,
          "close_time": 1769803199999,
          "quote_volume": 40119.772028,
          "trades": 346,
          "taker_buy_base": 987562.5,
          "taker_buy_quote": 20367.713798
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.02054,
          "high": 0.02054,
          "low": 0.02026,
          "close": 0.0203,
          "volume": 966330.0,
          "close_time": 1769806799999,
          "quote_volume": 19709.354549,
          "trades": 300,
          "taker_buy_base": 396288.8,
          "taker_buy_quote": 8070.246986
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.02034,
          "high": 0.0205,
          "low": 0.02028,
          "close": 0.02045,
          "volume": 895110.5,
          "close_time": 1769810399999,
          "quote_volume": 18283.90475,
          "trades": 226,
          "taker_buy_base": 508754.3,
          "taker_buy_quote": 10394.012432
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.02045,
          "high": 0.0205,
          "low": 0.02025,
          "close": 0.02046,
          "volume": 1149156.4,
          "close_time": 1769813999999,
          "quote_volume": 23475.938619,
          "trades": 170,
          "taker_buy_base": 822850.7,
          "taker_buy_quote": 16816.81469
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.02049,
          "high": 0.02049,
          "low": 0.02032,
          "close": 0.02044,
          "volume": 279856.6,
          "close_time": 1769817599999,
          "quote_volume": 5707.441801,
          "trades": 81,
          "taker_buy_base": 193265.0,
          "taker_buy_quote": 3940.557545
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.02046,
          "high": 0.02047,
          "low": 0.0203,
          "close": 0.02031,
          "volume": 257275.5,
          "close_time": 1769821199999,
          "quote_volume": 5243.593243,
          "trades": 84,
          "taker_buy_base": 134350.4,
          "taker_buy_quote": 2738.23633
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.02032,
          "high": 0.02046,
          "low": 0.02031,
          "close": 0.02036,
          "volume": 330747.7,
          "close_time": 1769824799999,
          "quote_volume": 6735.252811,
          "trades": 164,
          "taker_buy_base": 284450.7,
          "taker_buy_quote": 5791.685358
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.02036,
          "high": 0.02041,
          "low": 0.02026,
          "close": 0.02036,
          "volume": 219518.6,
          "close_time": 1769828399999,
          "quote_volume": 4461.063029,
          "trades": 115,
          "taker_buy_base": 165189.7,
          "taker_buy_quote": 3354.614572
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.02036,
          "high": 0.0204,
          "low": 0.02026,
          "close": 0.02028,
          "volume": 213296.1,
          "close_time": 1769831999999,
          "quote_volume": 4334.891698,
          "trades": 106,
          "taker_buy_base": 142775.1,
          "taker_buy_quote": 2903.309989
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0203,
          "high": 0.02035,
          "low": 0.02023,
          "close": 0.02024,
          "volume": 176322.2,
          "close_time": 1769835599999,
          "quote_volume": 3573.539612,
          "trades": 53,
          "taker_buy_base": 56816.6,
          "taker_buy_quote": 1152.170066
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.02021,
          "high": 0.02035,
          "low": 0.02021,
          "close": 0.0203,
          "volume": 227997.8,
          "close_time": 1769839199999,
          "quote_volume": 4628.785929,
          "trades": 156,
          "taker_buy_base": 199349.2,
          "taker_buy_quote": 4046.796595
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.0203,
          "high": 0.0203,
          "low": 0.02004,
          "close": 0.02014,
          "volume": 583902.2,
          "close_time": 1769842799999,
          "quote_volume": 11750.160174,
          "trades": 132,
          "taker_buy_base": 199978.7,
          "taker_buy_quote": 4018.441178
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.02013,
          "high": 0.02013,
          "low": 0.01997,
          "close": 0.0201,
          "volume": 1245683.2,
          "close_time": 1769846399999,
          "quote_volume": 24980.344802,
          "trades": 241,
          "taker_buy_base": 1035443.2,
          "taker_buy_quote": 20768.260591
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.02013,
          "high": 0.02015,
          "low": 0.01984,
          "close": 0.02004,
          "volume": 1926946.1,
          "close_time": 1769849999999,
          "quote_volume": 38404.416203,
          "trades": 869,
          "taker_buy_base": 998240.5,
          "taker_buy_quote": 19887.265974
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.02005,
          "high": 0.0201,
          "low": 0.01993,
          "close": 0.01994,
          "volume": 1164742.0,
          "close_time": 1769853599999,
          "quote_volume": 23310.279037,
          "trades": 266,
          "taker_buy_base": 486486.2,
          "taker_buy_quote": 9737.982771
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.01994,
          "high": 0.02008,
          "low": 0.01986,
          "close": 0.02004,
          "volume": 1235978.2,
          "close_time": 1769857199999,
          "quote_volume": 24646.84414,
          "trades": 315,
          "taker_buy_base": 510577.6,
          "taker_buy_quote": 10185.896164
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.02001,
          "high": 0.02007,
          "low": 0.01993,
          "close": 0.01994,
          "volume": 357978.9,
          "close_time": 1769860799999,
          "quote_volume": 7157.489829,
          "trades": 120,
          "taker_buy_base": 126458.6,
          "taker_buy_quote": 2528.900258
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.01995,
          "high": 0.01999,
          "low": 0.01983,
          "close": 0.01991,
          "volume": 756158.6,
          "close_time": 1769864399999,
          "quote_volume": 15050.027748,
          "trades": 191,
          "taker_buy_base": 287542.5,
          "taker_buy_quote": 5725.900867
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.01989,
          "high": 0.01992,
          "low": 0.0198,
          "close": 0.01983,
          "volume": 1015565.5,
          "close_time": 1769867999999,
          "quote_volume": 20160.26479,
          "trades": 191,
          "taker_buy_base": 560846.7,
          "taker_buy_quote": 11131.831183
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.01987,
          "high": 0.01988,
          "low": 0.01877,
          "close": 0.01905,
          "volume": 5359642.9,
          "close_time": 1769871599999,
          "quote_volume": 102876.59385,
          "trades": 1721,
          "taker_buy_base": 2382968.9,
          "taker_buy_quote": 45656.1816
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.01905,
          "high": 0.01938,
          "low": 0.01891,
          "close": 0.01897,
          "volume": 3664146.4,
          "close_time": 1769875199999,
          "quote_volume": 69971.567569,
          "trades": 436,
          "taker_buy_base": 1921359.2,
          "taker_buy_quote": 36680.479356
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.01897,
          "high": 0.01929,
          "low": 0.01879,
          "close": 0.01884,
          "volume": 3466771.4,
          "close_time": 1769878799999,
          "quote_volume": 65833.349833,
          "trades": 707,
          "taker_buy_base": 1800398.8,
          "taker_buy_quote": 34194.319218
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.01886,
          "high": 0.01886,
          "low": 0.01766,
          "close": 0.01811,
          "volume": 5742700.3,
          "close_time": 1769882399999,
          "quote_volume": 104409.954702,
          "trades": 1600,
          "taker_buy_base": 2660618.9,
          "taker_buy_quote": 48271.539054
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.01815,
          "high": 0.01821,
          "low": 0.01683,
          "close": 0.01786,
          "volume": 10695211.8,
          "close_time": 1769885999999,
          "quote_volume": 188416.847966,
          "trades": 3791,
          "taker_buy_base": 4903774.3,
          "taker_buy_quote": 86330.482197
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.01786,
          "high": 0.01812,
          "low": 0.01777,
          "close": 0.01788,
          "volume": 1741278.9,
          "close_time": 1769889599999,
          "quote_volume": 31253.475559,
          "trades": 604,
          "taker_buy_base": 984247.7,
          "taker_buy_quote": 17667.368118
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0179,
          "high": 0.01809,
          "low": 0.01765,
          "close": 0.01794,
          "volume": 2008619.1,
          "close_time": 1769893199999,
          "quote_volume": 35715.444043,
          "trades": 302,
          "taker_buy_base": 908713.3,
          "taker_buy_quote": 16176.359966
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.01797,
          "high": 0.01834,
          "low": 0.01785,
          "close": 0.01826,
          "volume": 4093385.3,
          "close_time": 1769896799999,
          "quote_volume": 74294.725612,
          "trades": 585,
          "taker_buy_base": 1898094.3,
          "taker_buy_quote": 34455.204664
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.01829,
          "high": 0.01834,
          "low": 0.01817,
          "close": 0.01826,
          "volume": 1200839.1,
          "close_time": 1769900399999,
          "quote_volume": 21916.111813,
          "trades": 249,
          "taker_buy_base": 757107.4,
          "taker_buy_quote": 13813.547115
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.0183,
          "high": 0.0188,
          "low": 0.0183,
          "close": 0.01877,
          "volume": 1090629.3,
          "close_time": 1769903999999,
          "quote_volume": 20275.40124,
          "trades": 341,
          "taker_buy_base": 775395.3,
          "taker_buy_quote": 14405.020162
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.01877,
          "high": 0.01899,
          "low": 0.01876,
          "close": 0.01891,
          "volume": 860358.0,
          "close_time": 1769907599999,
          "quote_volume": 16236.406664,
          "trades": 210,
          "taker_buy_base": 474670.1,
          "taker_buy_quote": 8959.634948
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.0189,
          "high": 0.01893,
          "low": 0.01871,
          "close": 0.01893,
          "volume": 356116.4,
          "close_time": 1769911199999,
          "quote_volume": 6704.014678,
          "trades": 174,
          "taker_buy_base": 216295.2,
          "taker_buy_quote": 4074.256725
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.01894,
          "high": 0.01904,
          "low": 0.01889,
          "close": 0.01899,
          "volume": 336613.2,
          "close_time": 1769914799999,
          "quote_volume": 6387.432315,
          "trades": 120,
          "taker_buy_base": 231288.3,
          "taker_buy_quote": 4388.629009
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.01899,
          "high": 0.019,
          "low": 0.01885,
          "close": 0.01895,
          "volume": 339330.5,
          "close_time": 1769918399999,
          "quote_volume": 6419.583217,
          "trades": 150,
          "taker_buy_base": 182825.2,
          "taker_buy_quote": 3457.708515
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.01894,
          "high": 0.01906,
          "low": 0.01892,
          "close": 0.01903,
          "volume": 363538.4,
          "close_time": 1769921999999,
          "quote_volume": 6893.854917,
          "trades": 138,
          "taker_buy_base": 150715.8,
          "taker_buy_quote": 2859.504815
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.01903,
          "high": 0.01905,
          "low": 0.01887,
          "close": 0.0189,
          "volume": 405228.6,
          "close_time": 1769925599999,
          "quote_volume": 7697.569704,
          "trades": 149,
          "taker_buy_base": 178529.3,
          "taker_buy_quote": 3390.501876
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.01895,
          "high": 0.01902,
          "low": 0.01886,
          "close": 0.01892,
          "volume": 768360.1,
          "close_time": 1769929199999,
          "quote_volume": 14543.561474,
          "trades": 124,
          "taker_buy_base": 152904.7,
          "taker_buy_quote": 2896.750499
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.0189,
          "high": 0.01921,
          "low": 0.01887,
          "close": 0.01903,
          "volume": 382043.3,
          "close_time": 1769932799999,
          "quote_volume": 7254.02695,
          "trades": 262,
          "taker_buy_base": 259821.3,
          "taker_buy_quote": 4931.032561
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.01904,
          "high": 0.0192,
          "low": 0.01901,
          "close": 0.01908,
          "volume": 330950.9,
          "close_time": 1769936399999,
          "quote_volume": 6305.061215,
          "trades": 74,
          "taker_buy_base": 235485.0,
          "taker_buy_quote": 4484.14517
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.01907,
          "high": 0.01917,
          "low": 0.01897,
          "close": 0.01917,
          "volume": 317349.8,
          "close_time": 1769939999999,
          "quote_volume": 6055.969645,
          "trades": 146,
          "taker_buy_base": 222086.2,
          "taker_buy_quote": 4240.522912
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.01916,
          "high": 0.01922,
          "low": 0.01881,
          "close": 0.01883,
          "volume": 1034882.4,
          "close_time": 1769943599999,
          "quote_volume": 19738.974226,
          "trades": 235,
          "taker_buy_base": 428305.9,
          "taker_buy_quote": 8171.633573
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.01885,
          "high": 0.01905,
          "low": 0.01885,
          "close": 0.01896,
          "volume": 304453.0,
          "close_time": 1769947199999,
          "quote_volume": 5774.66566,
          "trades": 168,
          "taker_buy_base": 226305.5,
          "taker_buy_quote": 4292.516995
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.01898,
          "high": 0.019,
          "low": 0.01884,
          "close": 0.01893,
          "volume": 400936.4,
          "close_time": 1769950799999,
          "quote_volume": 7586.486754,
          "trades": 151,
          "taker_buy_base": 202741.4,
          "taker_buy_quote": 3834.126971
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.01896,
          "high": 0.01911,
          "low": 0.01883,
          "close": 0.01898,
          "volume": 916422.9,
          "close_time": 1769954399999,
          "quote_volume": 17417.052012,
          "trades": 343,
          "taker_buy_base": 610153.8,
          "taker_buy_quote": 11589.653186
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.01898,
          "high": 0.01913,
          "low": 0.0187,
          "close": 0.019,
          "volume": 1144024.5,
          "close_time": 1769957999999,
          "quote_volume": 21642.288465,
          "trades": 420,
          "taker_buy_base": 595700.6,
          "taker_buy_quote": 11273.03172
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.01893,
          "high": 0.01893,
          "low": 0.01837,
          "close": 0.01861,
          "volume": 1521201.5,
          "close_time": 1769961599999,
          "quote_volume": 28238.821733,
          "trades": 387,
          "taker_buy_base": 663156.4,
          "taker_buy_quote": 12285.694312
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.01856,
          "high": 0.01875,
          "low": 0.01841,
          "close": 0.01857,
          "volume": 973966.6,
          "close_time": 1769965199999,
          "quote_volume": 18095.398825,
          "trades": 243,
          "taker_buy_base": 440849.8,
          "taker_buy_quote": 8193.886164
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.01854,
          "high": 0.0186,
          "low": 0.01839,
          "close": 0.01855,
          "volume": 556124.2,
          "close_time": 1769968799999,
          "quote_volume": 10288.721401,
          "trades": 161,
          "taker_buy_base": 278153.4,
          "taker_buy_quote": 5147.461338
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.01857,
          "high": 0.01886,
          "low": 0.01857,
          "close": 0.01866,
          "volume": 1215469.9,
          "close_time": 1769972399999,
          "quote_volume": 22758.832974,
          "trades": 422,
          "taker_buy_base": 570652.6,
          "taker_buy_quote": 10683.055208
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.0187,
          "high": 0.0187,
          "low": 0.01843,
          "close": 0.01849,
          "volume": 488486.1,
          "close_time": 1769975999999,
          "quote_volume": 9061.861278,
          "trades": 229,
          "taker_buy_base": 166889.4,
          "taker_buy_quote": 3096.874513
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.01848,
          "high": 0.01868,
          "low": 0.0183,
          "close": 0.01855,
          "volume": 1380140.2,
          "close_time": 1769979599999,
          "quote_volume": 25589.050071,
          "trades": 436,
          "taker_buy_base": 1005182.3,
          "taker_buy_quote": 18652.045249
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.01854,
          "high": 0.01855,
          "low": 0.01835,
          "close": 0.01837,
          "volume": 842535.5,
          "close_time": 1769983199999,
          "quote_volume": 15563.814319,
          "trades": 339,
          "taker_buy_base": 412972.2,
          "taker_buy_quote": 7629.925631
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.01841,
          "high": 0.01868,
          "low": 0.01834,
          "close": 0.01849,
          "volume": 1024426.3,
          "close_time": 1769986799999,
          "quote_volume": 18961.756275,
          "trades": 226,
          "taker_buy_base": 560918.8,
          "taker_buy_quote": 10387.345895
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.01847,
          "high": 0.01862,
          "low": 0.01797,
          "close": 0.01826,
          "volume": 3579048.8,
          "close_time": 1769990399999,
          "quote_volume": 65456.183501,
          "trades": 822,
          "taker_buy_base": 1579874.4,
          "taker_buy_quote": 28884.900799
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.01827,
          "high": 0.01868,
          "low": 0.0182,
          "close": 0.01854,
          "volume": 1519825.0,
          "close_time": 1769993999999,
          "quote_volume": 28068.458491,
          "trades": 332,
          "taker_buy_base": 705165.7,
          "taker_buy_quote": 13017.081602
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.01856,
          "high": 0.01875,
          "low": 0.01826,
          "close": 0.01863,
          "volume": 1102127.1,
          "close_time": 1769997599999,
          "quote_volume": 20453.049526,
          "trades": 388,
          "taker_buy_base": 536009.1,
          "taker_buy_quote": 9955.517615
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.01857,
          "high": 0.01863,
          "low": 0.01842,
          "close": 0.01843,
          "volume": 833075.3,
          "close_time": 1770001199999,
          "quote_volume": 15427.045181,
          "trades": 267,
          "taker_buy_base": 378523.8,
          "taker_buy_quote": 7012.275082
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.01845,
          "high": 0.01845,
          "low": 0.01766,
          "close": 0.01824,
          "volume": 6221577.1,
          "close_time": 1770004799999,
          "quote_volume": 111852.715573,
          "trades": 2152,
          "taker_buy_base": 2928912.6,
          "taker_buy_quote": 52679.984252
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.01824,
          "high": 0.01825,
          "low": 0.01772,
          "close": 0.01798,
          "volume": 5847144.7,
          "close_time": 1770008399999,
          "quote_volume": 104841.909015,
          "trades": 990,
          "taker_buy_base": 1810429.4,
          "taker_buy_quote": 32510.811903
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.01757,
          "close": 0.01771,
          "volume": 1904089.3,
          "close_time": 1770011999999,
          "quote_volume": 33701.662357,
          "trades": 466,
          "taker_buy_base": 1017640.3,
          "taker_buy_quote": 18014.910177
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.0177,
          "high": 0.01826,
          "low": 0.01746,
          "close": 0.01796,
          "volume": 3914314.5,
          "close_time": 1770015599999,
          "quote_volume": 69791.469494,
          "trades": 1645,
          "taker_buy_base": 2086985.9,
          "taker_buy_quote": 37216.890512
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.01798,
          "high": 0.01811,
          "low": 0.01785,
          "close": 0.01787,
          "volume": 2816776.0,
          "close_time": 1770019199999,
          "quote_volume": 50566.725917,
          "trades": 1566,
          "taker_buy_base": 1167129.9,
          "taker_buy_quote": 20953.705358
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.01788,
          "high": 0.0181,
          "low": 0.01788,
          "close": 0.01802,
          "volume": 1616116.0,
          "close_time": 1770022799999,
          "quote_volume": 29065.496023,
          "trades": 925,
          "taker_buy_base": 687356.5,
          "taker_buy_quote": 12363.63405
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.01802,
          "high": 0.01825,
          "low": 0.01788,
          "close": 0.01815,
          "volume": 2043479.4,
          "close_time": 1770026399999,
          "quote_volume": 36961.494373,
          "trades": 1081,
          "taker_buy_base": 932095.8,
          "taker_buy_quote": 16847.570959
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.01815,
          "high": 0.01822,
          "low": 0.01804,
          "close": 0.01812,
          "volume": 1432001.7,
          "close_time": 1770029999999,
          "quote_volume": 25941.941762,
          "trades": 766,
          "taker_buy_base": 625410.8,
          "taker_buy_quote": 11332.862735
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.01812,
          "high": 0.01821,
          "low": 0.01809,
          "close": 0.01811,
          "volume": 1150410.1,
          "close_time": 1770033599999,
          "quote_volume": 20873.607386,
          "trades": 431,
          "taker_buy_base": 468845.1,
          "taker_buy_quote": 8509.308909
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0181,
          "high": 0.01834,
          "low": 0.0181,
          "close": 0.0183,
          "volume": 1396752.7,
          "close_time": 1770037199999,
          "quote_volume": 25404.511922,
          "trades": 511,
          "taker_buy_base": 577742.4,
          "taker_buy_quote": 10515.924324
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.01829,
          "high": 0.01844,
          "low": 0.01822,
          "close": 0.01839,
          "volume": 1226821.3,
          "close_time": 1770040799999,
          "quote_volume": 22447.607475,
          "trades": 623,
          "taker_buy_base": 784818.2,
          "taker_buy_quote": 14356.398517
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.01839,
          "high": 0.01864,
          "low": 0.01822,
          "close": 0.01844,
          "volume": 3951245.6,
          "close_time": 1770044399999,
          "quote_volume": 72891.990985,
          "trades": 1604,
          "taker_buy_base": 2421320.0,
          "taker_buy_quote": 44732.366158
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.01843,
          "high": 0.0188,
          "low": 0.01838,
          "close": 0.01861,
          "volume": 4065661.5,
          "close_time": 1770047999999,
          "quote_volume": 75707.710928,
          "trades": 1192,
          "taker_buy_base": 2476544.0,
          "taker_buy_quote": 46109.39756
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.01859,
          "high": 0.01871,
          "low": 0.01847,
          "close": 0.01849,
          "volume": 1790412.8,
          "close_time": 1770051599999,
          "quote_volume": 33326.151295,
          "trades": 646,
          "taker_buy_base": 954852.3,
          "taker_buy_quote": 17779.541097
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.0185,
          "high": 0.01864,
          "low": 0.01846,
          "close": 0.01854,
          "volume": 981776.2,
          "close_time": 1770055199999,
          "quote_volume": 18225.873455,
          "trades": 299,
          "taker_buy_base": 586252.0,
          "taker_buy_quote": 10890.98029
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.01854,
          "high": 0.01859,
          "low": 0.0184,
          "close": 0.01853,
          "volume": 957689.0,
          "close_time": 1770058799999,
          "quote_volume": 17706.66838,
          "trades": 227,
          "taker_buy_base": 402147.6,
          "taker_buy_quote": 7450.069149
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.01852,
          "high": 0.01854,
          "low": 0.01836,
          "close": 0.01838,
          "volume": 380951.7,
          "close_time": 1770062399999,
          "quote_volume": 7019.88932,
          "trades": 204,
          "taker_buy_base": 131875.9,
          "taker_buy_quote": 2430.538064
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.01837,
          "high": 0.01846,
          "low": 0.0183,
          "close": 0.01836,
          "volume": 390367.7,
          "close_time": 1770065999999,
          "quote_volume": 7167.250422,
          "trades": 124,
          "taker_buy_base": 190116.0,
          "taker_buy_quote": 3491.183515
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.01837,
          "high": 0.0185,
          "low": 0.01837,
          "close": 0.01849,
          "volume": 294793.7,
          "close_time": 1770069599999,
          "quote_volume": 5437.368729,
          "trades": 129,
          "taker_buy_base": 173538.3,
          "taker_buy_quote": 3198.964174
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.0185,
          "high": 0.0186,
          "low": 0.0185,
          "close": 0.01857,
          "volume": 185828.0,
          "close_time": 1770073199999,
          "quote_volume": 3447.138079,
          "trades": 81,
          "taker_buy_base": 112076.0,
          "taker_buy_quote": 2078.957255
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.01855,
          "high": 0.01867,
          "low": 0.01855,
          "close": 0.0186,
          "volume": 405759.5,
          "close_time": 1770076799999,
          "quote_volume": 7548.130473,
          "trades": 183,
          "taker_buy_base": 287667.8,
          "taker_buy_quote": 5354.113802
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.01861,
          "high": 0.01862,
          "low": 0.01846,
          "close": 0.01855,
          "volume": 497699.7,
          "close_time": 1770080399999,
          "quote_volume": 9211.16332,
          "trades": 205,
          "taker_buy_base": 218227.3,
          "taker_buy_quote": 4038.215308
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.01853,
          "high": 0.01856,
          "low": 0.01846,
          "close": 0.01849,
          "volume": 187226.0,
          "close_time": 1770083999999,
          "quote_volume": 3466.525149,
          "trades": 88,
          "taker_buy_base": 97268.5,
          "taker_buy_quote": 1800.558368
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.01847,
          "high": 0.01847,
          "low": 0.01818,
          "close": 0.01818,
          "volume": 1050609.9,
          "close_time": 1770087599999,
          "quote_volume": 19216.468822,
          "trades": 465,
          "taker_buy_base": 385073.8,
          "taker_buy_quote": 7046.979827
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.01818,
          "high": 0.01853,
          "low": 0.01815,
          "close": 0.01852,
          "volume": 602638.4,
          "close_time": 1770091199999,
          "quote_volume": 11035.807693,
          "trades": 257,
          "taker_buy_base": 386941.2,
          "taker_buy_quote": 7089.402643
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.01849,
          "high": 0.01867,
          "low": 0.01845,
          "close": 0.0186,
          "volume": 482936.5,
          "close_time": 1770094799999,
          "quote_volume": 8952.840048,
          "trades": 229,
          "taker_buy_base": 335800.7,
          "taker_buy_quote": 6224.96975
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.0186,
          "high": 0.0186,
          "low": 0.01848,
          "close": 0.01851,
          "volume": 1157635.4,
          "close_time": 1770098399999,
          "quote_volume": 21432.912115,
          "trades": 335,
          "taker_buy_base": 638288.9,
          "taker_buy_quote": 11817.778229
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.01852,
          "high": 0.01876,
          "low": 0.0184,
          "close": 0.0187,
          "volume": 3155304.1,
          "close_time": 1770101999999,
          "quote_volume": 58837.149564,
          "trades": 551,
          "taker_buy_base": 1453524.9,
          "taker_buy_quote": 27056.129625
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.01866,
          "high": 0.01881,
          "low": 0.01863,
          "close": 0.0187,
          "volume": 737518.3,
          "close_time": 1770105599999,
          "quote_volume": 13811.862627,
          "trades": 252,
          "taker_buy_base": 430354.5,
          "taker_buy_quote": 8060.713978
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.0187,
          "high": 0.01892,
          "low": 0.01865,
          "close": 0.01867,
          "volume": 785454.4,
          "close_time": 1770109199999,
          "quote_volume": 14760.202055,
          "trades": 384,
          "taker_buy_base": 693499.7,
          "taker_buy_quote": 13034.350364
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.01869,
          "high": 0.01877,
          "low": 0.01843,
          "close": 0.01866,
          "volume": 2333380.7,
          "close_time": 1770112799999,
          "quote_volume": 43337.442283,
          "trades": 799,
          "taker_buy_base": 1307149.1,
          "taker_buy_quote": 24293.01369
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.01866,
          "high": 0.01872,
          "low": 0.0186,
          "close": 0.01862,
          "volume": 802261.9,
          "close_time": 1770116399999,
          "quote_volume": 14973.042904,
          "trades": 204,
          "taker_buy_base": 255085.4,
          "taker_buy_quote": 4763.697466
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.01864,
          "high": 0.01874,
          "low": 0.01862,
          "close": 0.01866,
          "volume": 434707.4,
          "close_time": 1770119999999,
          "quote_volume": 8115.378427,
          "trades": 221,
          "taker_buy_base": 355995.5,
          "taker_buy_quote": 6646.166625
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.01863,
          "high": 0.0189,
          "low": 0.0186,
          "close": 0.01886,
          "volume": 528134.0,
          "close_time": 1770123599999,
          "quote_volume": 9900.599729,
          "trades": 335,
          "taker_buy_base": 433924.8,
          "taker_buy_quote": 8132.110833
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.01887,
          "high": 0.01897,
          "low": 0.01876,
          "close": 0.01891,
          "volume": 422740.3,
          "close_time": 1770127199999,
          "quote_volume": 7961.956147,
          "trades": 147,
          "taker_buy_base": 209836.6,
          "taker_buy_quote": 3953.951787
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.01894,
          "high": 0.01894,
          "low": 0.01847,
          "close": 0.0185,
          "volume": 1576452.4,
          "close_time": 1770130799999,
          "quote_volume": 29473.51136,
          "trades": 629,
          "taker_buy_base": 564476.7,
          "taker_buy_quote": 10595.988628
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.0185,
          "high": 0.01899,
          "low": 0.01845,
          "close": 0.01895,
          "volume": 2331430.0,
          "close_time": 1770134399999,
          "quote_volume": 43642.709728,
          "trades": 1004,
          "taker_buy_base": 1464867.4,
          "taker_buy_quote": 27416.131941
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0189,
          "high": 0.0189,
          "low": 0.01846,
          "close": 0.01854,
          "volume": 1332375.0,
          "close_time": 1770137999999,
          "quote_volume": 24776.337205,
          "trades": 590,
          "taker_buy_base": 665148.4,
          "taker_buy_quote": 12364.489725
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.01854,
          "high": 0.01858,
          "low": 0.01815,
          "close": 0.01815,
          "volume": 844317.8,
          "close_time": 1770141599999,
          "quote_volume": 15506.365448,
          "trades": 425,
          "taker_buy_base": 399619.9,
          "taker_buy_quote": 7343.036216
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.01817,
          "high": 0.01822,
          "low": 0.01764,
          "close": 0.01768,
          "volume": 2782126.3,
          "close_time": 1770145199999,
          "quote_volume": 49761.825168,
          "trades": 1231,
          "taker_buy_base": 994069.2,
          "taker_buy_quote": 17774.498828
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.01769,
          "high": 0.01856,
          "low": 0.01763,
          "close": 0.01845,
          "volume": 3951047.3,
          "close_time": 1770148799999,
          "quote_volume": 72128.269618,
          "trades": 1221,
          "taker_buy_base": 2149399.5,
          "taker_buy_quote": 39264.456869
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.01844,
          "high": 0.01925,
          "low": 0.01823,
          "close": 0.01886,
          "volume": 5168965.4,
          "close_time": 1770152399999,
          "quote_volume": 97230.106859,
          "trades": 2037,
          "taker_buy_base": 3267835.5,
          "taker_buy_quote": 61497.431703
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.01885,
          "high": 0.019,
          "low": 0.01858,
          "close": 0.01863,
          "volume": 2422292.2,
          "close_time": 1770155999999,
          "quote_volume": 45487.592544,
          "trades": 518,
          "taker_buy_base": 849830.7,
          "taker_buy_quote": 16021.396025
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.01864,
          "high": 0.01864,
          "low": 0.01837,
          "close": 0.01844,
          "volume": 652144.8,
          "close_time": 1770159599999,
          "quote_volume": 12069.22274,
          "trades": 178,
          "taker_buy_base": 306592.4,
          "taker_buy_quote": 5666.132025
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.01838,
          "high": 0.01845,
          "low": 0.01822,
          "close": 0.01827,
          "volume": 795524.8,
          "close_time": 1770163199999,
          "quote_volume": 14586.665803,
          "trades": 241,
          "taker_buy_base": 398999.8,
          "taker_buy_quote": 7309.075559
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.01833,
          "high": 0.01848,
          "low": 0.01824,
          "close": 0.01841,
          "volume": 325748.7,
          "close_time": 1770166799999,
          "quote_volume": 5971.598666,
          "trades": 90,
          "taker_buy_base": 133783.3,
          "taker_buy_quote": 2450.885253
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.01848,
          "high": 0.01864,
          "low": 0.01848,
          "close": 0.01853,
          "volume": 410171.5,
          "close_time": 1770170399999,
          "quote_volume": 7627.546054,
          "trades": 139,
          "taker_buy_base": 235018.1,
          "taker_buy_quote": 4372.09088
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.01851,
          "high": 0.01856,
          "low": 0.01839,
          "close": 0.01839,
          "volume": 519757.4,
          "close_time": 1770173999999,
          "quote_volume": 9615.45583,
          "trades": 196,
          "taker_buy_base": 291535.9,
          "taker_buy_quote": 5396.041222
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.01846,
          "high": 0.01876,
          "low": 0.01842,
          "close": 0.01864,
          "volume": 737358.4,
          "close_time": 1770177599999,
          "quote_volume": 13739.161534,
          "trades": 175,
          "taker_buy_base": 571832.5,
          "taker_buy_quote": 10663.151531
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0186,
          "high": 0.01866,
          "low": 0.01855,
          "close": 0.01855,
          "volume": 573455.0,
          "close_time": 1770181199999,
          "quote_volume": 10673.083064,
          "trades": 285,
          "taker_buy_base": 205706.4,
          "taker_buy_quote": 3831.621404
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.01855,
          "high": 0.01855,
          "low": 0.01833,
          "close": 0.0184,
          "volume": 145107.1,
          "close_time": 1770184799999,
          "quote_volume": 2680.427486,
          "trades": 85,
          "taker_buy_base": 60508.7,
          "taker_buy_quote": 1118.173253
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.0184,
          "high": 0.01852,
          "low": 0.01839,
          "close": 0.01848,
          "volume": 307686.9,
          "close_time": 1770188399999,
          "quote_volume": 5679.497293,
          "trades": 116,
          "taker_buy_base": 121494.4,
          "taker_buy_quote": 2242.033099
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.01849,
          "high": 0.01853,
          "low": 0.01839,
          "close": 0.01847,
          "volume": 447329.9,
          "close_time": 1770191999999,
          "quote_volume": 8259.57515,
          "trades": 177,
          "taker_buy_base": 220601.3,
          "taker_buy_quote": 4073.096279
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.01848,
          "high": 0.01854,
          "low": 0.01838,
          "close": 0.01849,
          "volume": 454327.8,
          "close_time": 1770195599999,
          "quote_volume": 8379.897082,
          "trades": 277,
          "taker_buy_base": 209060.6,
          "taker_buy_quote": 3856.445531
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.01849,
          "high": 0.0185,
          "low": 0.01833,
          "close": 0.01837,
          "volume": 377123.8,
          "close_time": 1770199199999,
          "quote_volume": 6942.210701,
          "trades": 155,
          "taker_buy_base": 164354.0,
          "taker_buy_quote": 3026.964655
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.01838,
          "high": 0.0184,
          "low": 0.01833,
          "close": 0.01836,
          "volume": 198404.0,
          "close_time": 1770202799999,
          "quote_volume": 3644.707221,
          "trades": 103,
          "taker_buy_base": 98538.8,
          "taker_buy_quote": 1810.142357
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.01835,
          "high": 0.01838,
          "low": 0.01814,
          "close": 0.01829,
          "volume": 1103288.6,
          "close_time": 1770206399999,
          "quote_volume": 20129.542494,
          "trades": 406,
          "taker_buy_base": 510052.8,
          "taker_buy_quote": 9306.264971
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.01829,
          "high": 0.01832,
          "low": 0.01819,
          "close": 0.01828,
          "volume": 243479.8,
          "close_time": 1770209999999,
          "quote_volume": 4447.594602,
          "trades": 110,
          "taker_buy_base": 190581.6,
          "taker_buy_quote": 3481.457394
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.01826,
          "high": 0.01828,
          "low": 0.01796,
          "close": 0.01796,
          "volume": 551859.3,
          "close_time": 1770213599999,
          "quote_volume": 9992.904355,
          "trades": 218,
          "taker_buy_base": 175685.2,
          "taker_buy_quote": 3184.246275
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.01795,
          "high": 0.01817,
          "low": 0.01778,
          "close": 0.0178,
          "volume": 1847572.9,
          "close_time": 1770217199999,
          "quote_volume": 33249.583377,
          "trades": 763,
          "taker_buy_base": 1017644.0,
          "taker_buy_quote": 18316.032779
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.0178,
          "high": 0.01803,
          "low": 0.01756,
          "close": 0.01776,
          "volume": 2129526.7,
          "close_time": 1770220799999,
          "quote_volume": 37941.201894,
          "trades": 980,
          "taker_buy_base": 1140356.6,
          "taker_buy_quote": 20328.004481
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.01773,
          "high": 0.01785,
          "low": 0.01749,
          "close": 0.01771,
          "volume": 2554229.0,
          "close_time": 1770224399999,
          "quote_volume": 45148.460719,
          "trades": 942,
          "taker_buy_base": 1295048.2,
          "taker_buy_quote": 22904.958957
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.01767,
          "high": 0.01777,
          "low": 0.01745,
          "close": 0.01764,
          "volume": 2543436.4,
          "close_time": 1770227999999,
          "quote_volume": 44680.386225,
          "trades": 1016,
          "taker_buy_base": 1348237.8,
          "taker_buy_quote": 23672.398965
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.01764,
          "high": 0.01799,
          "low": 0.0174,
          "close": 0.01782,
          "volume": 3800929.3,
          "close_time": 1770231599999,
          "quote_volume": 67190.717882,
          "trades": 1382,
          "taker_buy_base": 1940276.5,
          "taker_buy_quote": 34306.015874
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.01782,
          "high": 0.01818,
          "low": 0.01769,
          "close": 0.01811,
          "volume": 3651142.1,
          "close_time": 1770235199999,
          "quote_volume": 65568.155222,
          "trades": 875,
          "taker_buy_base": 2072535.3,
          "taker_buy_quote": 37247.14857
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.01813,
          "high": 0.01815,
          "low": 0.01792,
          "close": 0.01798,
          "volume": 772450.2,
          "close_time": 1770238799999,
          "quote_volume": 13937.22373,
          "trades": 290,
          "taker_buy_base": 412826.4,
          "taker_buy_quote": 7447.821179
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.01797,
          "high": 0.01804,
          "low": 0.01766,
          "close": 0.01781,
          "volume": 772596.7,
          "close_time": 1770242399999,
          "quote_volume": 13793.456658,
          "trades": 383,
          "taker_buy_base": 348464.6,
          "taker_buy_quote": 6207.972331
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.01775,
          "high": 0.01799,
          "low": 0.01748,
          "close": 0.0176,
          "volume": 1872942.9,
          "close_time": 1770245999999,
          "quote_volume": 33042.104987,
          "trades": 607,
          "taker_buy_base": 616254.5,
          "taker_buy_quote": 10890.840891
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.01758,
          "high": 0.01793,
          "low": 0.01758,
          "close": 0.01775,
          "volume": 2152717.3,
          "close_time": 1770249599999,
          "quote_volume": 38271.428561,
          "trades": 531,
          "taker_buy_base": 929307.8,
          "taker_buy_quote": 16517.65926
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.01776,
          "high": 0.01784,
          "low": 0.01771,
          "close": 0.01775,
          "volume": 373831.2,
          "close_time": 1770253199999,
          "quote_volume": 6643.666455,
          "trades": 94,
          "taker_buy_base": 247371.1,
          "taker_buy_quote": 4395.047572
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.01774,
          "high": 0.01789,
          "low": 0.01749,
          "close": 0.01771,
          "volume": 2743797.4,
          "close_time": 1770256799999,
          "quote_volume": 48618.772142,
          "trades": 760,
          "taker_buy_base": 1038233.9,
          "taker_buy_quote": 18387.974889
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.01768,
          "high": 0.01787,
          "low": 0.01756,
          "close": 0.01759,
          "volume": 1459314.0,
          "close_time": 1770260399999,
          "quote_volume": 25853.945946,
          "trades": 522,
          "taker_buy_base": 817301.6,
          "taker_buy_quote": 14492.399101
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.0176,
          "high": 0.01776,
          "low": 0.01749,
          "close": 0.01749,
          "volume": 723203.2,
          "close_time": 1770263999999,
          "quote_volume": 12724.188687,
          "trades": 222,
          "taker_buy_base": 361775.1,
          "taker_buy_quote": 6366.084599
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.01753,
          "high": 0.0176,
          "low": 0.01736,
          "close": 0.01744,
          "volume": 1008662.7,
          "close_time": 1770267599999,
          "quote_volume": 17613.408513,
          "trades": 344,
          "taker_buy_base": 533288.1,
          "taker_buy_quote": 9314.957841
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.01743,
          "high": 0.01762,
          "low": 0.01726,
          "close": 0.01745,
          "volume": 877354.7,
          "close_time": 1770271199999,
          "quote_volume": 15313.120142,
          "trades": 304,
          "taker_buy_base": 469795.2,
          "taker_buy_quote": 8201.38811
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.01745,
          "high": 0.01746,
          "low": 0.01721,
          "close": 0.01733,
          "volume": 1043667.7,
          "close_time": 1770274799999,
          "quote_volume": 18095.71833,
          "trades": 445,
          "taker_buy_base": 684109.1,
          "taker_buy_quote": 11865.464853
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.01732,
          "high": 0.01755,
          "low": 0.01732,
          "close": 0.01736,
          "volume": 1124278.3,
          "close_time": 1770278399999,
          "quote_volume": 19594.491978,
          "trades": 417,
          "taker_buy_base": 715713.5,
          "taker_buy_quote": 12481.897852
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.01737,
          "high": 0.0176,
          "low": 0.01737,
          "close": 0.01748,
          "volume": 1116845.8,
          "close_time": 1770281999999,
          "quote_volume": 19498.812606,
          "trades": 359,
          "taker_buy_base": 700825.7,
          "taker_buy_quote": 12236.134925
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.01747,
          "high": 0.01769,
          "low": 0.01746,
          "close": 0.0175,
          "volume": 1254156.4,
          "close_time": 1770285599999,
          "quote_volume": 22027.941011,
          "trades": 482,
          "taker_buy_base": 716527.8,
          "taker_buy_quote": 12578.558526
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.01748,
          "high": 0.01748,
          "low": 0.01703,
          "close": 0.01713,
          "volume": 961715.7,
          "close_time": 1770289199999,
          "quote_volume": 16560.684151,
          "trades": 312,
          "taker_buy_base": 354473.9,
          "taker_buy_quote": 6102.318834
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.01713,
          "high": 0.01722,
          "low": 0.0168,
          "close": 0.01694,
          "volume": 1691175.4,
          "close_time": 1770292799999,
          "quote_volume": 28696.806457,
          "trades": 701,
          "taker_buy_base": 918227.2,
          "taker_buy_quote": 15582.592957
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.01698,
          "high": 0.01703,
          "low": 0.01675,
          "close": 0.0169,
          "volume": 1801696.5,
          "close_time": 1770296399999,
          "quote_volume": 30412.72264,
          "trades": 639,
          "taker_buy_base": 1009731.0,
          "taker_buy_quote": 17052.396695
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.01688,
          "high": 0.01704,
          "low": 0.01674,
          "close": 0.01678,
          "volume": 1134375.3,
          "close_time": 1770299999999,
          "quote_volume": 19125.971513,
          "trades": 332,
          "taker_buy_base": 652050.4,
          "taker_buy_quote": 10996.988206
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.01679,
          "high": 0.01713,
          "low": 0.0167,
          "close": 0.01673,
          "volume": 2348511.7,
          "close_time": 1770303599999,
          "quote_volume": 39718.94607,
          "trades": 1154,
          "taker_buy_base": 1145300.3,
          "taker_buy_quote": 19383.528297
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.01674,
          "high": 0.01676,
          "low": 0.0157,
          "close": 0.01613,
          "volume": 9832739.3,
          "close_time": 1770307199999,
          "quote_volume": 158366.006549,
          "trades": 3839,
          "taker_buy_base": 4747308.4,
          "taker_buy_quote": 76390.682717
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.01612,
          "high": 0.01643,
          "low": 0.01597,
          "close": 0.01624,
          "volume": 5175791.6,
          "close_time": 1770310799999,
          "quote_volume": 83966.937759,
          "trades": 1325,
          "taker_buy_base": 2716140.5,
          "taker_buy_quote": 44068.38565
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.01626,
          "high": 0.0163,
          "low": 0.01572,
          "close": 0.0159,
          "volume": 6391776.9,
          "close_time": 1770314399999,
          "quote_volume": 102625.129437,
          "trades": 1741,
          "taker_buy_base": 3652305.0,
          "taker_buy_quote": 58694.204155
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.01594,
          "high": 0.01608,
          "low": 0.01572,
          "close": 0.01606,
          "volume": 2886882.8,
          "close_time": 1770317999999,
          "quote_volume": 45856.926699,
          "trades": 758,
          "taker_buy_base": 1478616.8,
          "taker_buy_quote": 23491.737144
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.01604,
          "high": 0.01604,
          "low": 0.01564,
          "close": 0.01568,
          "volume": 2443584.7,
          "close_time": 1770321599999,
          "quote_volume": 38638.856922,
          "trades": 579,
          "taker_buy_base": 1481520.2,
          "taker_buy_quote": 23422.877695
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.01567,
          "high": 0.01579,
          "low": 0.01499,
          "close": 0.01527,
          "volume": 8189442.6,
          "close_time": 1770325199999,
          "quote_volume": 125316.596729,
          "trades": 2529,
          "taker_buy_base": 4266560.1,
          "taker_buy_quote": 65251.164676
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.01526,
          "high": 0.01559,
          "low": 0.01508,
          "close": 0.01518,
          "volume": 5181353.4,
          "close_time": 1770328799999,
          "quote_volume": 79584.970336,
          "trades": 1135,
          "taker_buy_base": 2730115.9,
          "taker_buy_quote": 41953.830839
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.01519,
          "high": 0.01549,
          "low": 0.01501,
          "close": 0.0153,
          "volume": 2645047.4,
          "close_time": 1770332399999,
          "quote_volume": 40273.869016,
          "trades": 625,
          "taker_buy_base": 1437807.0,
          "taker_buy_quote": 21918.636842
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.01527,
          "high": 0.01556,
          "low": 0.01502,
          "close": 0.01504,
          "volume": 1710142.9,
          "close_time": 1770335999999,
          "quote_volume": 26086.174882,
          "trades": 363,
          "taker_buy_base": 703951.7,
          "taker_buy_quote": 10745.413451
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.01506,
          "high": 0.01524,
          "low": 0.014,
          "close": 0.01505,
          "volume": 17086902.7,
          "close_time": 1770339599999,
          "quote_volume": 247967.097345,
          "trades": 7551,
          "taker_buy_base": 8629557.0,
          "taker_buy_quote": 125183.390101
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.01507,
          "high": 0.01553,
          "low": 0.01499,
          "close": 0.0155,
          "volume": 3821081.4,
          "close_time": 1770343199999,
          "quote_volume": 58294.434983,
          "trades": 1107,
          "taker_buy_base": 2201575.6,
          "taker_buy_quote": 33607.087284
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.01557,
          "high": 0.01565,
          "low": 0.01521,
          "close": 0.01531,
          "volume": 1417201.5,
          "close_time": 1770346799999,
          "quote_volume": 21825.50723,
          "trades": 341,
          "taker_buy_base": 834329.7,
          "taker_buy_quote": 12852.259862
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.01532,
          "high": 0.0154,
          "low": 0.01521,
          "close": 0.01533,
          "volume": 998628.3,
          "close_time": 1770350399999,
          "quote_volume": 15280.937243,
          "trades": 238,
          "taker_buy_base": 512425.3,
          "taker_buy_quote": 7849.73235
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.01533,
          "high": 0.01549,
          "low": 0.01529,
          "close": 0.01538,
          "volume": 1114980.7,
          "close_time": 1770353999999,
          "quote_volume": 17124.056813,
          "trades": 341,
          "taker_buy_base": 396623.4,
          "taker_buy_quote": 6096.339932
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.01538,
          "high": 0.01588,
          "low": 0.01538,
          "close": 0.01585,
          "volume": 1245201.7,
          "close_time": 1770357599999,
          "quote_volume": 19464.981953,
          "trades": 288,
          "taker_buy_base": 700238.1,
          "taker_buy_quote": 10940.932994
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.01585,
          "high": 0.01591,
          "low": 0.01557,
          "close": 0.01558,
          "volume": 1090102.3,
          "close_time": 1770361199999,
          "quote_volume": 17168.582058,
          "trades": 323,
          "taker_buy_base": 494629.2,
          "taker_buy_quote": 7802.480954
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.01557,
          "high": 0.01574,
          "low": 0.01544,
          "close": 0.0156,
          "volume": 1925343.3,
          "close_time": 1770364799999,
          "quote_volume": 30064.549429,
          "trades": 287,
          "taker_buy_base": 1099007.2,
          "taker_buy_quote": 17209.273082
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.01559,
          "high": 0.01568,
          "low": 0.01542,
          "close": 0.01559,
          "volume": 1831830.1,
          "close_time": 1770368399999,
          "quote_volume": 28443.727476,
          "trades": 360,
          "taker_buy_base": 641585.1,
          "taker_buy_quote": 9973.098854
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.01559,
          "high": 0.01587,
          "low": 0.01551,
          "close": 0.01582,
          "volume": 1106601.9,
          "close_time": 1770371999999,
          "quote_volume": 17379.406195,
          "trades": 337,
          "taker_buy_base": 489849.6,
          "taker_buy_quote": 7689.267713
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.01579,
          "high": 0.01603,
          "low": 0.01575,
          "close": 0.01601,
          "volume": 1859208.5,
          "close_time": 1770375599999,
          "quote_volume": 29609.166554,
          "trades": 400,
          "taker_buy_base": 1189246.2,
          "taker_buy_quote": 18961.156409
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.01601,
          "high": 0.01613,
          "low": 0.01597,
          "close": 0.01604,
          "volume": 946098.9,
          "close_time": 1770379199999,
          "quote_volume": 15170.493234,
          "trades": 279,
          "taker_buy_base": 560006.2,
          "taker_buy_quote": 8982.355302
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.01602,
          "high": 0.01603,
          "low": 0.01592,
          "close": 0.01602,
          "volume": 536961.5,
          "close_time": 1770382799999,
          "quote_volume": 8578.288684,
          "trades": 113,
          "taker_buy_base": 317392.0,
          "taker_buy_quote": 5071.348748
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.016,
          "high": 0.01622,
          "low": 0.016,
          "close": 0.01614,
          "volume": 873267.0,
          "close_time": 1770386399999,
          "quote_volume": 14049.932199,
          "trades": 251,
          "taker_buy_base": 488545.1,
          "taker_buy_quote": 7859.925129
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.01612,
          "high": 0.01654,
          "low": 0.01608,
          "close": 0.01646,
          "volume": 1534203.1,
          "close_time": 1770389999999,
          "quote_volume": 25015.32215,
          "trades": 354,
          "taker_buy_base": 827430.1,
          "taker_buy_quote": 13495.803253
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.01646,
          "high": 0.01653,
          "low": 0.0163,
          "close": 0.01647,
          "volume": 1111729.5,
          "close_time": 1770393599999,
          "quote_volume": 18249.128639,
          "trades": 206,
          "taker_buy_base": 507648.9,
          "taker_buy_quote": 8337.597481
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.01643,
          "high": 0.01703,
          "low": 0.0164,
          "close": 0.01698,
          "volume": 1789265.4,
          "close_time": 1770397199999,
          "quote_volume": 30009.022284,
          "trades": 578,
          "taker_buy_base": 1155064.7,
          "taker_buy_quote": 19384.0257
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.01692,
          "high": 0.0173,
          "low": 0.01688,
          "close": 0.01709,
          "volume": 2110947.6,
          "close_time": 1770400799999,
          "quote_volume": 36068.942729,
          "trades": 356,
          "taker_buy_base": 1146718.7,
          "taker_buy_quote": 19594.079861
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.01708,
          "high": 0.01708,
          "low": 0.01674,
          "close": 0.01681,
          "volume": 1132295.5,
          "close_time": 1770404399999,
          "quote_volume": 19132.151651,
          "trades": 173,
          "taker_buy_base": 437327.2,
          "taker_buy_quote": 7380.075099
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.01679,
          "high": 0.01693,
          "low": 0.01668,
          "close": 0.0169,
          "volume": 960008.3,
          "close_time": 1770407999999,
          "quote_volume": 16129.835284,
          "trades": 169,
          "taker_buy_base": 382227.3,
          "taker_buy_quote": 6425.627711
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.01688,
          "high": 0.01696,
          "low": 0.01672,
          "close": 0.01679,
          "volume": 1160561.3,
          "close_time": 1770411599999,
          "quote_volume": 19547.435163,
          "trades": 334,
          "taker_buy_base": 697722.4,
          "taker_buy_quote": 11747.008162
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.01679,
          "high": 0.01689,
          "low": 0.01671,
          "close": 0.01686,
          "volume": 372578.5,
          "close_time": 1770415199999,
          "quote_volume": 6261.781418,
          "trades": 114,
          "taker_buy_base": 160848.9,
          "taker_buy_quote": 2701.372046
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.01687,
          "high": 0.01718,
          "low": 0.01687,
          "close": 0.01712,
          "volume": 1890412.1,
          "close_time": 1770418799999,
          "quote_volume": 32086.969492,
          "trades": 286,
          "taker_buy_base": 964926.9,
          "taker_buy_quote": 16394.129237
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.01712,
          "high": 0.01721,
          "low": 0.01695,
          "close": 0.01702,
          "volume": 1512706.3,
          "close_time": 1770422399999,
          "quote_volume": 25742.368008,
          "trades": 380,
          "taker_buy_base": 900804.6,
          "taker_buy_quote": 15314.579506
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.01702,
          "high": 0.01702,
          "low": 0.01672,
          "close": 0.01678,
          "volume": 1118377.7,
          "close_time": 1770425999999,
          "quote_volume": 18846.443618,
          "trades": 154,
          "taker_buy_base": 314147.0,
          "taker_buy_quote": 5287.523595
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.01677,
          "high": 0.01695,
          "low": 0.01667,
          "close": 0.01692,
          "volume": 1477057.3,
          "close_time": 1770429599999,
          "quote_volume": 24886.832767,
          "trades": 209,
          "taker_buy_base": 888083.9,
          "taker_buy_quote": 14980.357119
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.01693,
          "high": 0.01702,
          "low": 0.01683,
          "close": 0.01694,
          "volume": 555445.3,
          "close_time": 1770433199999,
          "quote_volume": 9419.295235,
          "trades": 207,
          "taker_buy_base": 364661.4,
          "taker_buy_quote": 6186.795454
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.01694,
          "high": 0.01707,
          "low": 0.01692,
          "close": 0.01701,
          "volume": 881009.5,
          "close_time": 1770436799999,
          "quote_volume": 14980.785214,
          "trades": 231,
          "taker_buy_base": 484878.8,
          "taker_buy_quote": 8246.656302
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.01701,
          "high": 0.01708,
          "low": 0.01684,
          "close": 0.01685,
          "volume": 822173.0,
          "close_time": 1770440399999,
          "quote_volume": 13970.829798,
          "trades": 255,
          "taker_buy_base": 250886.7,
          "taker_buy_quote": 4262.095577
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.01686,
          "high": 0.01701,
          "low": 0.01683,
          "close": 0.01683,
          "volume": 461718.8,
          "close_time": 1770443999999,
          "quote_volume": 7810.909545,
          "trades": 126,
          "taker_buy_base": 175150.5,
          "taker_buy_quote": 2961.498081
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.01686,
          "high": 0.01693,
          "low": 0.01657,
          "close": 0.01657,
          "volume": 833848.1,
          "close_time": 1770447599999,
          "quote_volume": 13998.734087,
          "trades": 248,
          "taker_buy_base": 351402.4,
          "taker_buy_quote": 5895.49478
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.01658,
          "high": 0.01664,
          "low": 0.01628,
          "close": 0.01641,
          "volume": 1814671.7,
          "close_time": 1770451199999,
          "quote_volume": 29836.144839,
          "trades": 523,
          "taker_buy_base": 890605.1,
          "taker_buy_quote": 14643.165044
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.01639,
          "high": 0.01651,
          "low": 0.01635,
          "close": 0.01647,
          "volume": 672220.3,
          "close_time": 1770454799999,
          "quote_volume": 11056.919586,
          "trades": 166,
          "taker_buy_base": 242528.4,
          "taker_buy_quote": 3991.639689
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.01648,
          "high": 0.01653,
          "low": 0.01633,
          "close": 0.0164,
          "volume": 624987.8,
          "close_time": 1770458399999,
          "quote_volume": 10241.30961,
          "trades": 102,
          "taker_buy_base": 152818.6,
          "taker_buy_quote": 2507.641797
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.01642,
          "high": 0.01646,
          "low": 0.01632,
          "close": 0.01639,
          "volume": 318966.0,
          "close_time": 1770461999999,
          "quote_volume": 5223.188752,
          "trades": 74,
          "taker_buy_base": 120071.6,
          "taker_buy_quote": 1967.987535
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.01638,
          "high": 0.0164,
          "low": 0.01631,
          "close": 0.01638,
          "volume": 240291.6,
          "close_time": 1770465599999,
          "quote_volume": 3932.256663,
          "trades": 95,
          "taker_buy_base": 91130.8,
          "taker_buy_quote": 1491.211615
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.01638,
          "high": 0.01682,
          "low": 0.01638,
          "close": 0.01669,
          "volume": 1490475.8,
          "close_time": 1770469199999,
          "quote_volume": 24801.95297,
          "trades": 437,
          "taker_buy_base": 912347.7,
          "taker_buy_quote": 15179.871935
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.01669,
          "high": 0.01673,
          "low": 0.01651,
          "close": 0.01657,
          "volume": 375457.5,
          "close_time": 1770472799999,
          "quote_volume": 6232.922561,
          "trades": 126,
          "taker_buy_base": 208573.0,
          "taker_buy_quote": 3459.395744
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.01658,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.01643,
          "volume": 473543.1,
          "close_time": 1770476399999,
          "quote_volume": 7819.407133,
          "trades": 142,
          "taker_buy_base": 208880.8,
          "taker_buy_quote": 3450.763547
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.01644,
          "high": 0.01668,
          "low": 0.01641,
          "close": 0.01658,
          "volume": 717401.4,
          "close_time": 1770479999999,
          "quote_volume": 11875.890803,
          "trades": 217,
          "taker_buy_base": 374016.2,
          "taker_buy_quote": 6189.003582
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.01659,
          "high": 0.01694,
          "low": 0.01648,
          "close": 0.01661,
          "volume": 13394597.7,
          "close_time": 1770483599999,
          "quote_volume": 223901.474145,
          "trades": 4368,
          "taker_buy_base": 6683040.0,
          "taker_buy_quote": 111769.810224
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.01663,
          "high": 0.01676,
          "low": 0.01656,
          "close": 0.01671,
          "volume": 1418929.0,
          "close_time": 1770487199999,
          "quote_volume": 23660.851422,
          "trades": 148,
          "taker_buy_base": 635357.1,
          "taker_buy_quote": 10596.443737
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.01675,
          "high": 0.017,
          "low": 0.01672,
          "close": 0.01689,
          "volume": 752125.5,
          "close_time": 1770490799999,
          "quote_volume": 12672.583749,
          "trades": 175,
          "taker_buy_base": 506745.1,
          "taker_buy_quote": 8528.950826
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.01685,
          "high": 0.01691,
          "low": 0.01678,
          "close": 0.01681,
          "volume": 315453.1,
          "close_time": 1770494399999,
          "quote_volume": 5308.739899,
          "trades": 50,
          "taker_buy_base": 142954.3,
          "taker_buy_quote": 2409.946167
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.01683,
          "high": 0.01702,
          "low": 0.01681,
          "close": 0.01696,
          "volume": 530849.9,
          "close_time": 1770497999999,
          "quote_volume": 8989.19868,
          "trades": 126,
          "taker_buy_base": 421316.7,
          "taker_buy_quote": 7132.641873
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.01697,
          "high": 0.01703,
          "low": 0.01686,
          "close": 0.0169,
          "volume": 333214.7,
          "close_time": 1770501599999,
          "quote_volume": 5647.755952,
          "trades": 82,
          "taker_buy_base": 236587.0,
          "taker_buy_quote": 4011.198123
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.0169,
          "high": 0.01694,
          "low": 0.01686,
          "close": 0.01686,
          "volume": 156163.9,
          "close_time": 1770505199999,
          "quote_volume": 2636.555821,
          "trades": 38,
          "taker_buy_base": 43413.0,
          "taker_buy_quote": 733.21004
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.01686,
          "high": 0.01688,
          "low": 0.01678,
          "close": 0.01683,
          "volume": 279591.9,
          "close_time": 1770508799999,
          "quote_volume": 4704.970435,
          "trades": 86,
          "taker_buy_base": 154781.5,
          "taker_buy_quote": 2604.578956
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.01682,
          "high": 0.01682,
          "low": 0.01673,
          "close": 0.01676,
          "volume": 106445.8,
          "close_time": 1770512399999,
          "quote_volume": 1783.82235,
          "trades": 45,
          "taker_buy_base": 49675.0,
          "taker_buy_quote": 832.12042
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.01676,
          "high": 0.01682,
          "low": 0.01664,
          "close": 0.01672,
          "volume": 967605.2,
          "close_time": 1770515999999,
          "quote_volume": 16174.186562,
          "trades": 221,
          "taker_buy_base": 197042.2,
          "taker_buy_quote": 3295.391283
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.01673,
          "high": 0.01674,
          "low": 0.01661,
          "close": 0.01661,
          "volume": 243989.8,
          "close_time": 1770519599999,
          "quote_volume": 4069.827822,
          "trades": 68,
          "taker_buy_base": 127178.2,
          "taker_buy_quote": 2123.647717
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.01664,
          "high": 0.01666,
          "low": 0.01654,
          "close": 0.01654,
          "volume": 184917.7,
          "close_time": 1770523199999,
          "quote_volume": 3071.05387,
          "trades": 60,
          "taker_buy_base": 86998.0,
          "taker_buy_quote": 1445.177854
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.01655,
          "high": 0.01658,
          "low": 0.01652,
          "close": 0.01653,
          "volume": 115828.2,
          "close_time": 1770526799999,
          "quote_volume": 1917.925958,
          "trades": 34,
          "taker_buy_base": 85152.2,
          "taker_buy_quote": 1409.701567
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.01654,
          "high": 0.01659,
          "low": 0.01648,
          "close": 0.01648,
          "volume": 262032.8,
          "close_time": 1770530399999,
          "quote_volume": 4334.413297,
          "trades": 121,
          "taker_buy_base": 56132.6,
          "taker_buy_quote": 927.627413
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.01647,
          "high": 0.01651,
          "low": 0.01641,
          "close": 0.01641,
          "volume": 283317.6,
          "close_time": 1770533999999,
          "quote_volume": 4661.856291,
          "trades": 95,
          "taker_buy_base": 123596.2,
          "taker_buy_quote": 2034.074287
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.01642,
          "high": 0.01644,
          "low": 0.01634,
          "close": 0.01644,
          "volume": 327613.5,
          "close_time": 1770537599999,
          "quote_volume": 5371.201296,
          "trades": 118,
          "taker_buy_base": 175149.2,
          "taker_buy_quote": 2872.485013
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.01642,
          "high": 0.01669,
          "low": 0.01642,
          "close": 0.01661,
          "volume": 511610.6,
          "close_time": 1770541199999,
          "quote_volume": 8469.691756,
          "trades": 140,
          "taker_buy_base": 282579.5,
          "taker_buy_quote": 4681.073216
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.0166,
          "high": 0.01666,
          "low": 0.01645,
          "close": 0.0165,
          "volume": 451590.8,
          "close_time": 1770544799999,
          "quote_volume": 7481.019916,
          "trades": 94,
          "taker_buy_base": 214181.9,
          "taker_buy_quote": 3547.895899
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.01647,
          "high": 0.01655,
          "low": 0.01634,
          "close": 0.01642,
          "volume": 270936.0,
          "close_time": 1770548399999,
          "quote_volume": 4450.33828,
          "trades": 77,
          "taker_buy_base": 150049.3,
          "taker_buy_quote": 2464.278449
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.01643,
          "high": 0.01669,
          "low": 0.01643,
          "close": 0.01664,
          "volume": 864690.9,
          "close_time": 1770551999999,
          "quote_volume": 14372.731697,
          "trades": 253,
          "taker_buy_base": 627864.9,
          "taker_buy_quote": 10438.594846
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.01665,
          "high": 0.01665,
          "low": 0.01646,
          "close": 0.01658,
          "volume": 357349.1,
          "close_time": 1770555599999,
          "quote_volume": 5918.822437,
          "trades": 121,
          "taker_buy_base": 214143.0,
          "taker_buy_quote": 3545.21937
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.01656,
          "high": 0.01666,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 807548.8,
          "close_time": 1770559199999,
          "quote_volume": 13377.894596,
          "trades": 210,
          "taker_buy_base": 293337.5,
          "taker_buy_quote": 4859.52369
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.0166,
          "high": 0.01661,
          "low": 0.01655,
          "close": 0.01657,
          "volume": 298945.4,
          "close_time": 1770562799999,
          "quote_volume": 4957.165964,
          "trades": 76,
          "taker_buy_base": 117726.5,
          "taker_buy_quote": 1951.573617
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.01658,
          "high": 0.01662,
          "low": 0.01631,
          "close": 0.01638,
          "volume": 2129716.0,
          "close_time": 1770566399999,
          "quote_volume": 34975.825778,
          "trades": 401,
          "taker_buy_base": 814276.5,
          "taker_buy_quote": 13358.465672
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.01638,
          "high": 0.0164,
          "low": 0.01592,
          "close": 0.01594,
          "volume": 1623787.6,
          "close_time": 1770569999999,
          "quote_volume": 26184.715919,
          "trades": 178,
          "taker_buy_base": 1029580.4,
          "taker_buy_quote": 16588.746722
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.01594,
          "high": 0.01603,
          "low": 0.01586,
          "close": 0.01597,
          "volume": 2182083.0,
          "close_time": 1770573599999,
          "quote_volume": 34767.547442,
          "trades": 397,
          "taker_buy_base": 312882.5,
          "taker_buy_quote": 4993.616329
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.01598,
          "high": 0.0161,
          "low": 0.01592,
          "close": 0.01602,
          "volume": 1438143.9,
          "close_time": 1770577199999,
          "quote_volume": 23034.442493,
          "trades": 401,
          "taker_buy_base": 698738.4,
          "taker_buy_quote": 11185.052938
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.01602,
          "high": 0.01616,
          "low": 0.01599,
          "close": 0.01616,
          "volume": 427504.0,
          "close_time": 1770580799999,
          "quote_volume": 6870.322762,
          "trades": 126,
          "taker_buy_base": 243317.2,
          "taker_buy_quote": 3911.39148
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.01616,
          "high": 0.01617,
          "low": 0.01601,
          "close": 0.01602,
          "volume": 326653.5,
          "close_time": 1770584399999,
          "quote_volume": 5253.020981,
          "trades": 107,
          "taker_buy_base": 150511.0,
          "taker_buy_quote": 2418.685198
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.01601,
          "high": 0.01606,
          "low": 0.01588,
          "close": 0.01595,
          "volume": 225254.2,
          "close_time": 1770587999999,
          "quote_volume": 3602.032973,
          "trades": 99,
          "taker_buy_base": 99059.4,
          "taker_buy_quote": 1587.099665
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.01598,
          "high": 0.01605,
          "low": 0.01596,
          "close": 0.01605,
          "volume": 228744.7,
          "close_time": 1770591599999,
          "quote_volume": 3660.213551,
          "trades": 70,
          "taker_buy_base": 112605.0,
          "taker_buy_quote": 1802.118547
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.01606,
          "high": 0.01636,
          "low": 0.01579,
          "close": 0.01596,
          "volume": 1592390.2,
          "close_time": 1770595199999,
          "quote_volume": 25447.293766,
          "trades": 545,
          "taker_buy_base": 692615.8,
          "taker_buy_quote": 11082.676477
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.01598,
          "high": 0.01604,
          "low": 0.01584,
          "close": 0.01593,
          "volume": 511274.4,
          "close_time": 1770598799999,
          "quote_volume": 8149.616412,
          "trades": 234,
          "taker_buy_base": 205255.1,
          "taker_buy_quote": 3272.711471
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.01593,
          "high": 0.0161,
          "low": 0.01586,
          "close": 0.01598,
          "volume": 1043238.2,
          "close_time": 1770602399999,
          "quote_volume": 16658.119496,
          "trades": 364,
          "taker_buy_base": 491810.2,
          "taker_buy_quote": 7856.885223
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.01598,
          "high": 0.01611,
          "low": 0.01592,
          "close": 0.016,
          "volume": 608037.7,
          "close_time": 1770605999999,
          "quote_volume": 9740.1269,
          "trades": 267,
          "taker_buy_base": 234174.9,
          "taker_buy_quote": 3755.938827
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.01601,
          "high": 0.01619,
          "low": 0.01598,
          "close": 0.01619,
          "volume": 378243.0,
          "close_time": 1770609599999,
          "quote_volume": 6087.324026,
          "trades": 213,
          "taker_buy_base": 192810.1,
          "taker_buy_quote": 3102.908121
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.01618,
          "high": 0.01619,
          "low": 0.01607,
          "close": 0.01611,
          "volume": 804329.7,
          "close_time": 1770613199999,
          "quote_volume": 12960.50896,
          "trades": 333,
          "taker_buy_base": 259113.8,
          "taker_buy_quote": 4171.265863
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.01611,
          "high": 0.01616,
          "low": 0.01605,
          "close": 0.01616,
          "volume": 332149.8,
          "close_time": 1770616799999,
          "quote_volume": 5347.892177,
          "trades": 193,
          "taker_buy_base": 88018.2,
          "taker_buy_quote": 1416.657994
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.01612,
          "high": 0.01612,
          "low": 0.01591,
          "close": 0.01603,
          "volume": 740582.5,
          "close_time": 1770620399999,
          "quote_volume": 11847.494855,
          "trades": 302,
          "taker_buy_base": 252787.3,
          "taker_buy_quote": 4042.153357
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.01602,
          "high": 0.01606,
          "low": 0.0159,
          "close": 0.01591,
          "volume": 785455.2,
          "close_time": 1770623999999,
          "quote_volume": 12550.688373,
          "trades": 361,
          "taker_buy_base": 283279.5,
          "taker_buy_quote": 4527.073397
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.01591,
          "high": 0.01596,
          "low": 0.01558,
          "close": 0.01568,
          "volume": 887821.5,
          "close_time": 1770627599999,
          "quote_volume": 14031.434997,
          "trades": 308,
          "taker_buy_base": 363734.8,
          "taker_buy_quote": 5753.278532
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.01568,
          "high": 0.0157,
          "low": 0.01549,
          "close": 0.01551,
          "volume": 1653831.5,
          "close_time": 1770631199999,
          "quote_volume": 25808.37403,
          "trades": 512,
          "taker_buy_base": 646292.6,
          "taker_buy_quote": 10078.612358
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.01552,
          "high": 0.01556,
          "low": 0.01523,
          "close": 0.01533,
          "volume": 2675609.4,
          "close_time": 1770634799999,
          "quote_volume": 41145.318828,
          "trades": 1034,
          "taker_buy_base": 1406040.9,
          "taker_buy_quote": 21657.444274
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.01534,
          "high": 0.01547,
          "low": 0.01534,
          "close": 0.01545,
          "volume": 432981.4,
          "close_time": 1770638399999,
          "quote_volume": 6680.07553,
          "trades": 295,
          "taker_buy_base": 202539.7,
          "taker_buy_quote": 3124.43757
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.01544,
          "high": 0.01561,
          "low": 0.01544,
          "close": 0.01554,
          "volume": 285476.1,
          "close_time": 1770641999999,
          "quote_volume": 4440.208698,
          "trades": 87,
          "taker_buy_base": 200019.5,
          "taker_buy_quote": 3111.476213
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.01558,
          "high": 0.01564,
          "low": 0.01548,
          "close": 0.01548,
          "volume": 623112.9,
          "close_time": 1770645599999,
          "quote_volume": 9714.063292,
          "trades": 168,
          "taker_buy_base": 499447.3,
          "taker_buy_quote": 7788.031597
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.01548,
          "high": 0.0158,
          "low": 0.01545,
          "close": 0.0157,
          "volume": 840570.0,
          "close_time": 1770649199999,
          "quote_volume": 13129.677836,
          "trades": 275,
          "taker_buy_base": 530340.2,
          "taker_buy_quote": 8283.131658
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.01571,
          "high": 0.01584,
          "low": 0.01558,
          "close": 0.01578,
          "volume": 520568.3,
          "close_time": 1770652799999,
          "quote_volume": 8197.904539,
          "trades": 172,
          "taker_buy_base": 269820.3,
          "taker_buy_quote": 4247.095437
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.01579,
          "high": 0.01599,
          "low": 0.01563,
          "close": 0.01588,
          "volume": 833255.0,
          "close_time": 1770656399999,
          "quote_volume": 13177.46828,
          "trades": 209,
          "taker_buy_base": 512360.5,
          "taker_buy_quote": 8094.855709
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.01592,
          "high": 0.01613,
          "low": 0.01582,
          "close": 0.01608,
          "volume": 1102814.1,
          "close_time": 1770659999999,
          "quote_volume": 17647.067827,
          "trades": 278,
          "taker_buy_base": 738057.5,
          "taker_buy_quote": 11807.329896
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.0161,
          "high": 0.01616,
          "low": 0.01591,
          "close": 0.01602,
          "volume": 1009821.0,
          "close_time": 1770663599999,
          "quote_volume": 16185.481375,
          "trades": 196,
          "taker_buy_base": 480078.0,
          "taker_buy_quote": 7704.320633
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.01601,
          "high": 0.01613,
          "low": 0.01599,
          "close": 0.01613,
          "volume": 400210.9,
          "close_time": 1770667199999,
          "quote_volume": 6425.75217,
          "trades": 102,
          "taker_buy_base": 256874.1,
          "taker_buy_quote": 4123.596923
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.01613,
          "high": 0.01618,
          "low": 0.01599,
          "close": 0.01608,
          "volume": 564636.8,
          "close_time": 1770670799999,
          "quote_volume": 9079.409472,
          "trades": 142,
          "taker_buy_base": 160120.7,
          "taker_buy_quote": 2574.526048
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.01607,
          "high": 0.01617,
          "low": 0.01594,
          "close": 0.01611,
          "volume": 1560934.4,
          "close_time": 1770674399999,
          "quote_volume": 25100.535615,
          "trades": 329,
          "taker_buy_base": 1188986.4,
          "taker_buy_quote": 19121.884542
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.01612,
          "high": 0.0162,
          "low": 0.01607,
          "close": 0.01607,
          "volume": 153871.1,
          "close_time": 1770677999999,
          "quote_volume": 2484.443289,
          "trades": 42,
          "taker_buy_base": 118848.4,
          "taker_buy_quote": 1918.409222
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.0161,
          "high": 0.01619,
          "low": 0.01606,
          "close": 0.01607,
          "volume": 237734.1,
          "close_time": 1770681599999,
          "quote_volume": 3833.66822,
          "trades": 84,
          "taker_buy_base": 118099.9,
          "taker_buy_quote": 1904.571788
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.01609,
          "high": 0.01611,
          "low": 0.01596,
          "close": 0.01597,
          "volume": 336481.1,
          "close_time": 1770685199999,
          "quote_volume": 5393.08835,
          "trades": 88,
          "taker_buy_base": 142349.6,
          "taker_buy_quote": 2283.805961
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.01596,
          "high": 0.01606,
          "low": 0.01596,
          "close": 0.016,
          "volume": 309692.3,
          "close_time": 1770688799999,
          "quote_volume": 4954.879576,
          "trades": 87,
          "taker_buy_base": 173034.7,
          "taker_buy_quote": 2767.697969
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.01601,
          "high": 0.01601,
          "low": 0.0159,
          "close": 0.01593,
          "volume": 208302.0,
          "close_time": 1770692399999,
          "quote_volume": 3327.001241,
          "trades": 67,
          "taker_buy_base": 56531.7,
          "taker_buy_quote": 902.263719
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.01591,
          "high": 0.01592,
          "low": 0.01558,
          "close": 0.01573,
          "volume": 856901.4,
          "close_time": 1770695999999,
          "quote_volume": 13510.882179,
          "trades": 193,
          "taker_buy_base": 472615.8,
          "taker_buy_quote": 7451.898977
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.01572,
          "high": 0.01594,
          "low": 0.01572,
          "close": 0.01593,
          "volume": 380399.3,
          "close_time": 1770699599999,
          "quote_volume": 6022.863627,
          "trades": 105,
          "taker_buy_base": 288422.8,
          "taker_buy_quote": 4566.418967
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.01592,
          "high": 0.01592,
          "low": 0.01573,
          "close": 0.01573,
          "volume": 299047.4,
          "close_time": 1770703199999,
          "quote_volume": 4723.48417,
          "trades": 71,
          "taker_buy_base": 189996.1,
          "taker_buy_quote": 2999.852301
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.01574,
          "high": 0.01578,
          "low": 0.01557,
          "close": 0.0156,
          "volume": 667837.7,
          "close_time": 1770706799999,
          "quote_volume": 10485.912522,
          "trades": 220,
          "taker_buy_base": 325776.2,
          "taker_buy_quote": 5111.084585
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.0156,
          "high": 0.01569,
          "low": 0.01559,
          "close": 0.01559,
          "volume": 238845.0,
          "close_time": 1770710399999,
          "quote_volume": 3735.166316,
          "trades": 60,
          "taker_buy_base": 92056.0,
          "taker_buy_quote": 1439.096422
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.01561,
          "high": 0.01568,
          "low": 0.01557,
          "close": 0.01566,
          "volume": 722604.8,
          "close_time": 1770713999999,
          "quote_volume": 11281.053627,
          "trades": 129,
          "taker_buy_base": 176996.7,
          "taker_buy_quote": 2765.707054
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.01568,
          "high": 0.01573,
          "low": 0.01559,
          "close": 0.01563,
          "volume": 686801.5,
          "close_time": 1770717599999,
          "quote_volume": 10734.691029,
          "trades": 113,
          "taker_buy_base": 225219.4,
          "taker_buy_quote": 3521.098581
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.01563,
          "high": 0.01565,
          "low": 0.01552,
          "close": 0.01552,
          "volume": 168546.2,
          "close_time": 1770721199999,
          "quote_volume": 2627.978896,
          "trades": 54,
          "taker_buy_base": 119200.4,
          "taker_buy_quote": 1860.523086
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.01552,
          "high": 0.01561,
          "low": 0.01546,
          "close": 0.01546,
          "volume": 273470.2,
          "close_time": 1770724799999,
          "quote_volume": 4245.615238,
          "trades": 113,
          "taker_buy_base": 164921.7,
          "taker_buy_quote": 2561.684595
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.01547,
          "high": 0.0155,
          "low": 0.0154,
          "close": 0.01548,
          "volume": 313441.8,
          "close_time": 1770728399999,
          "quote_volume": 4843.570623,
          "trades": 124,
          "taker_buy_base": 172174.7,
          "taker_buy_quote": 2662.455907
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.01547,
          "high": 0.01556,
          "low": 0.01546,
          "close": 0.01553,
          "volume": 888964.0,
          "close_time": 1770731999999,
          "quote_volume": 13773.168188,
          "trades": 212,
          "taker_buy_base": 437952.9,
          "taker_buy_quote": 6789.539573
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.01551,
          "high": 0.01562,
          "low": 0.01532,
          "close": 0.01541,
          "volume": 2234230.7,
          "close_time": 1770735599999,
          "quote_volume": 34509.004368,
          "trades": 465,
          "taker_buy_base": 675267.2,
          "taker_buy_quote": 10457.560491
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.01537,
          "high": 0.01554,
          "low": 0.01533,
          "close": 0.01543,
          "volume": 1261050.2,
          "close_time": 1770739199999,
          "quote_volume": 19486.383106,
          "trades": 207,
          "taker_buy_base": 563867.6,
          "taker_buy_quote": 8719.919833
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.01542,
          "high": 0.0155,
          "low": 0.01535,
          "close": 0.01544,
          "volume": 228029.5,
          "close_time": 1770742799999,
          "quote_volume": 3518.298199,
          "trades": 65,
          "taker_buy_base": 91513.1,
          "taker_buy_quote": 1413.089393
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.01545,
          "high": 0.01557,
          "low": 0.0154,
          "close": 0.01548,
          "volume": 289201.3,
          "close_time": 1770746399999,
          "quote_volume": 4481.083703,
          "trades": 89,
          "taker_buy_base": 189131.8,
          "taker_buy_quote": 2932.20589
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.01551,
          "high": 0.01552,
          "low": 0.01523,
          "close": 0.0153,
          "volume": 619211.2,
          "close_time": 1770749999999,
          "quote_volume": 9505.310431,
          "trades": 139,
          "taker_buy_base": 276585.9,
          "taker_buy_quote": 4244.060803
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.0153,
          "high": 0.01538,
          "low": 0.01523,
          "close": 0.01533,
          "volume": 467471.8,
          "close_time": 1770753599999,
          "quote_volume": 7149.621281,
          "trades": 98,
          "taker_buy_base": 228791.5,
          "taker_buy_quote": 3500.458592
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.01532,
          "high": 0.01539,
          "low": 0.01528,
          "close": 0.01537,
          "volume": 226012.3,
          "close_time": 1770757199999,
          "quote_volume": 3468.314502,
          "trades": 53,
          "taker_buy_base": 127901.3,
          "taker_buy_quote": 1961.862507
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.01539,
          "high": 0.01544,
          "low": 0.01533,
          "close": 0.01541,
          "volume": 229399.7,
          "close_time": 1770760799999,
          "quote_volume": 3528.61623,
          "trades": 47,
          "taker_buy_base": 85075.1,
          "taker_buy_quote": 1309.292559
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.01539,
          "high": 0.01541,
          "low": 0.01534,
          "close": 0.01536,
          "volume": 705711.7,
          "close_time": 1770764399999,
          "quote_volume": 10839.249204,
          "trades": 113,
          "taker_buy_base": 204269.7,
          "taker_buy_quote": 3138.986378
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.01535,
          "high": 0.01542,
          "low": 0.01531,
          "close": 0.01537,
          "volume": 186563.3,
          "close_time": 1770767999999,
          "quote_volume": 2867.244321,
          "trades": 62,
          "taker_buy_base": 118614.1,
          "taker_buy_quote": 1822.163022
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.01539,
          "high": 0.01541,
          "low": 0.01535,
          "close": 0.01536,
          "volume": 410391.9,
          "close_time": 1770771599999,
          "quote_volume": 6311.569067,
          "trades": 53,
          "taker_buy_base": 197004.3,
          "taker_buy_quote": 3031.602027
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.01537,
          "high": 0.01539,
          "low": 0.01533,
          "close": 0.01539,
          "volume": 278389.3,
          "close_time": 1770775199999,
          "quote_volume": 4275.02871,
          "trades": 59,
          "taker_buy_base": 47888.3,
          "taker_buy_quote": 735.947096
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.0154,
          "high": 0.01542,
          "low": 0.01535,
          "close": 0.01536,
          "volume": 180527.7,
          "close_time": 1770778799999,
          "quote_volume": 2778.958372,
          "trades": 33,
          "taker_buy_base": 86836.2,
          "taker_buy_quote": 1337.477153
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.01537,
          "high": 0.0154,
          "low": 0.01521,
          "close": 0.01532,
          "volume": 965134.8,
          "close_time": 1770782399999,
          "quote_volume": 14781.644775,
          "trades": 156,
          "taker_buy_base": 356126.7,
          "taker_buy_quote": 5449.541209
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.01531,
          "high": 0.01532,
          "low": 0.01509,
          "close": 0.01514,
          "volume": 1293066.1,
          "close_time": 1770785999999,
          "quote_volume": 19642.470862,
          "trades": 220,
          "taker_buy_base": 723837.7,
          "taker_buy_quote": 10992.556482
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.01519,
          "high": 0.01522,
          "low": 0.01504,
          "close": 0.01508,
          "volume": 412547.7,
          "close_time": 1770789599999,
          "quote_volume": 6258.525029,
          "trades": 76,
          "taker_buy_base": 258506.8,
          "taker_buy_quote": 3923.331087
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.01506,
          "high": 0.01522,
          "low": 0.01488,
          "close": 0.01488,
          "volume": 1599003.2,
          "close_time": 1770793199999,
          "quote_volume": 24083.95035,
          "trades": 219,
          "taker_buy_base": 1116304.0,
          "taker_buy_quote": 16841.01338
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.01491,
          "high": 0.01494,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 329110.9,
          "close_time": 1770796799999,
          "quote_volume": 4896.696816,
          "trades": 71,
          "taker_buy_base": 215122.4,
          "taker_buy_quote": 3202.767744
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.01482,
          "high": 0.01487,
          "low": 0.01477,
          "close": 0.01486,
          "volume": 219599.8,
          "close_time": 1770800399999,
          "quote_volume": 3249.760103,
          "trades": 56,
          "taker_buy_base": 72708.4,
          "taker_buy_quote": 1076.689574
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.01487,
          "high": 0.01491,
          "low": 0.01484,
          "close": 0.01488,
          "volume": 564871.1,
          "close_time": 1770803999999,
          "quote_volume": 8398.41406,
          "trades": 190,
          "taker_buy_base": 291566.8,
          "taker_buy_quote": 4338.174154
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.01487,
          "high": 0.01498,
          "low": 0.01482,
          "close": 0.01494,
          "volume": 2130583.6,
          "close_time": 1770807599999,
          "quote_volume": 31736.704949,
          "trades": 358,
          "taker_buy_base": 1149640.7,
          "taker_buy_quote": 17120.049714
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.01495,
          "high": 0.01507,
          "low": 0.01495,
          "close": 0.01506,
          "volume": 618164.7,
          "close_time": 1770811199999,
          "quote_volume": 9273.327192,
          "trades": 128,
          "taker_buy_base": 301781.4,
          "taker_buy_quote": 4522.651924
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.01505,
          "high": 0.01515,
          "low": 0.01501,
          "close": 0.01507,
          "volume": 803791.2,
          "close_time": 1770814799999,
          "quote_volume": 12123.785512,
          "trades": 165,
          "taker_buy_base": 317057.6,
          "taker_buy_quote": 4775.093422
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.01508,
          "high": 0.01525,
          "low": 0.01503,
          "close": 0.01518,
          "volume": 2083251.0,
          "close_time": 1770818399999,
          "quote_volume": 31536.381556,
          "trades": 464,
          "taker_buy_base": 967644.9,
          "taker_buy_quote": 14639.244136
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.01523,
          "high": 0.01555,
          "low": 0.01495,
          "close": 0.01496,
          "volume": 2373571.7,
          "close_time": 1770821999999,
          "quote_volume": 36239.385698,
          "trades": 808,
          "taker_buy_base": 1002569.6,
          "taker_buy_quote": 15343.925613
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.01497,
          "high": 0.01505,
          "low": 0.0148,
          "close": 0.01502,
          "volume": 1619117.2,
          "close_time": 1770825599999,
          "quote_volume": 24163.209799,
          "trades": 313,
          "taker_buy_base": 690742.2,
          "taker_buy_quote": 10319.982766
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.01502,
          "high": 0.01518,
          "low": 0.01496,
          "close": 0.01497,
          "volume": 729013.1,
          "close_time": 1770829199999,
          "quote_volume": 10973.151949,
          "trades": 273,
          "taker_buy_base": 330332.5,
          "taker_buy_quote": 4975.524845
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.01497,
          "high": 0.01516,
          "low": 0.01495,
          "close": 0.01506,
          "volume": 1526010.1,
          "close_time": 1770832799999,
          "quote_volume": 22978.008487,
          "trades": 367,
          "taker_buy_base": 622310.2,
          "taker_buy_quote": 9368.755845
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.01504,
          "high": 0.01518,
          "low": 0.0149,
          "close": 0.01511,
          "volume": 2745990.3,
          "close_time": 1770836399999,
          "quote_volume": 41352.216663,
          "trades": 601,
          "taker_buy_base": 724565.5,
          "taker_buy_quote": 10905.746385
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.01511,
          "high": 0.01521,
          "low": 0.01506,
          "close": 0.01517,
          "volume": 904530.6,
          "close_time": 1770839999999,
          "quote_volume": 13688.964221,
          "trades": 282,
          "taker_buy_base": 603710.3,
          "taker_buy_quote": 9133.764333
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.01516,
          "high": 0.01525,
          "low": 0.01504,
          "close": 0.01523,
          "volume": 363003.0,
          "close_time": 1770843599999,
          "quote_volume": 5512.243271,
          "trades": 206,
          "taker_buy_base": 133247.4,
          "taker_buy_quote": 2022.046604
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.01523,
          "high": 0.01543,
          "low": 0.01519,
          "close": 0.01532,
          "volume": 781600.0,
          "close_time": 1770847199999,
          "quote_volume": 11978.370685,
          "trades": 241,
          "taker_buy_base": 502143.4,
          "taker_buy_quote": 7694.024107
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.01531,
          "high": 0.01538,
          "low": 0.01517,
          "close": 0.01522,
          "volume": 536224.5,
          "close_time": 1770850799999,
          "quote_volume": 8202.459032,
          "trades": 214,
          "taker_buy_base": 177186.5,
          "taker_buy_quote": 2712.592657
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.01517,
          "high": 0.01524,
          "low": 0.01508,
          "close": 0.01518,
          "volume": 838123.5,
          "close_time": 1770854399999,
          "quote_volume": 12695.053783,
          "trades": 172,
          "taker_buy_base": 452604.4,
          "taker_buy_quote": 6851.356137
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.01518,
          "high": 0.01537,
          "low": 0.01518,
          "close": 0.01534,
          "volume": 476826.8,
          "close_time": 1770857999999,
          "quote_volume": 7290.873531,
          "trades": 132,
          "taker_buy_base": 253513.9,
          "taker_buy_quote": 3879.860198
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.01532,
          "high": 0.01547,
          "low": 0.0153,
          "close": 0.01541,
          "volume": 483892.3,
          "close_time": 1770861599999,
          "quote_volume": 7451.089335,
          "trades": 129,
          "taker_buy_base": 231157.6,
          "taker_buy_quote": 3560.483823
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.0154,
          "high": 0.01554,
          "low": 0.01539,
          "close": 0.01545,
          "volume": 454848.0,
          "close_time": 1770865199999,
          "quote_volume": 7025.606726,
          "trades": 243,
          "taker_buy_base": 215746.3,
          "taker_buy_quote": 3330.612761
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.01545,
          "high": 0.01554,
          "low": 0.01543,
          "close": 0.01553,
          "volume": 468603.8,
          "close_time": 1770868799999,
          "quote_volume": 7256.561548,
          "trades": 125,
          "taker_buy_base": 284287.3,
          "taker_buy_quote": 4404.522667
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.01552,
          "high": 0.01555,
          "low": 0.01546,
          "close": 0.01546,
          "volume": 514345.1,
          "close_time": 1770872399999,
          "quote_volume": 7980.583299,
          "trades": 246,
          "taker_buy_base": 350519.4,
          "taker_buy_quote": 5439.402837
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.01546,
          "high": 0.01552,
          "low": 0.01536,
          "close": 0.01552,
          "volume": 215732.8,
          "close_time": 1770875999999,
          "quote_volume": 3331.5771,
          "trades": 118,
          "taker_buy_base": 148721.5,
          "taker_buy_quote": 2297.495407
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.01553,
          "high": 0.01569,
          "low": 0.01551,
          "close": 0.01568,
          "volume": 160250.9,
          "close_time": 1770879599999,
          "quote_volume": 2503.285546,
          "trades": 107,
          "taker_buy_base": 100753.3,
          "taker_buy_quote": 1573.776937
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.01565,
          "high": 0.01573,
          "low": 0.01557,
          "close": 0.01573,
          "volume": 173117.4,
          "close_time": 1770883199999,
          "quote_volume": 2711.866175,
          "trades": 71,
          "taker_buy_base": 95978.6,
          "taker_buy_quote": 1503.624579
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.01575,
          "high": 0.01579,
          "low": 0.01567,
          "close": 0.01574,
          "volume": 536684.9,
          "close_time": 1770886799999,
          "quote_volume": 8440.184543,
          "trades": 127,
          "taker_buy_base": 328489.8,
          "taker_buy_quote": 5162.933233
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.01573,
          "high": 0.01587,
          "low": 0.01569,
          "close": 0.01583,
          "volume": 740548.4,
          "close_time": 1770890399999,
          "quote_volume": 11680.645272,
          "trades": 290,
          "taker_buy_base": 305935.7,
          "taker_buy_quote": 4823.443524
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.01584,
          "high": 0.01605,
          "low": 0.01582,
          "close": 0.01605,
          "volume": 575741.8,
          "close_time": 1770893999999,
          "quote_volume": 9151.396368,
          "trades": 230,
          "taker_buy_base": 357018.0,
          "taker_buy_quote": 5677.254386
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.01607,
          "high": 0.01608,
          "low": 0.01592,
          "close": 0.01594,
          "volume": 658537.4,
          "close_time": 1770897599999,
          "quote_volume": 10537.577897,
          "trades": 188,
          "taker_buy_base": 326145.9,
          "taker_buy_quote": 5221.205077
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.01594,
          "high": 0.01594,
          "low": 0.01572,
          "close": 0.01574,
          "volume": 653612.4,
          "close_time": 1770901199999,
          "quote_volume": 10343.262071,
          "trades": 149,
          "taker_buy_base": 294867.9,
          "taker_buy_quote": 4662.620069
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.01575,
          "high": 0.01587,
          "low": 0.01565,
          "close": 0.01581,
          "volume": 2379298.9,
          "close_time": 1770904799999,
          "quote_volume": 37533.812609,
          "trades": 376,
          "taker_buy_base": 1197428.2,
          "taker_buy_quote": 18895.679452
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.0158,
          "high": 0.0158,
          "low": 0.01563,
          "close": 0.01571,
          "volume": 737094.4,
          "close_time": 1770908399999,
          "quote_volume": 11567.266569,
          "trades": 210,
          "taker_buy_base": 344309.6,
          "taker_buy_quote": 5401.721235
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.01566,
          "high": 0.01579,
          "low": 0.01553,
          "close": 0.01553,
          "volume": 1119914.7,
          "close_time": 1770911999999,
          "quote_volume": 17492.523303,
          "trades": 312,
          "taker_buy_base": 513465.8,
          "taker_buy_quote": 8022.821591
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.01553,
          "high": 0.01556,
          "low": 0.01523,
          "close": 0.01537,
          "volume": 1678906.3,
          "close_time": 1770915599999,
          "quote_volume": 25816.222657,
          "trades": 446,
          "taker_buy_base": 1006440.0,
          "taker_buy_quote": 15480.459376
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.01537,
          "high": 0.01554,
          "low": 0.01534,
          "close": 0.01539,
          "volume": 863124.2,
          "close_time": 1770919199999,
          "quote_volume": 13313.486526,
          "trades": 199,
          "taker_buy_base": 502889.1,
          "taker_buy_quote": 7755.12472
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.01536,
          "high": 0.01551,
          "low": 0.01536,
          "close": 0.01542,
          "volume": 678524.7,
          "close_time": 1770922799999,
          "quote_volume": 10481.060526,
          "trades": 166,
          "taker_buy_base": 504956.3,
          "taker_buy_quote": 7800.97295
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.01541,
          "high": 0.01568,
          "low": 0.01535,
          "close": 0.0155,
          "volume": 910692.4,
          "close_time": 1770926399999,
          "quote_volume": 14153.12996,
          "trades": 205,
          "taker_buy_base": 478406.8,
          "taker_buy_quote": 7438.615283
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.01551,
          "high": 0.01553,
          "low": 0.01542,
          "close": 0.01543,
          "volume": 301080.0,
          "close_time": 1770929999999,
          "quote_volume": 4664.006079,
          "trades": 59,
          "taker_buy_base": 147465.7,
          "taker_buy_quote": 2283.702591
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.01546,
          "high": 0.01551,
          "low": 0.01543,
          "close": 0.01551,
          "volume": 252868.6,
          "close_time": 1770933599999,
          "quote_volume": 3915.561767,
          "trades": 60,
          "taker_buy_base": 187882.2,
          "taker_buy_quote": 2908.597808
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.01548,
          "high": 0.0156,
          "low": 0.01543,
          "close": 0.01559,
          "volume": 223802.6,
          "close_time": 1770937199999,
          "quote_volume": 3467.043762,
          "trades": 55,
          "taker_buy_base": 168741.6,
          "taker_buy_quote": 2615.113922
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.01565,
          "high": 0.0157,
          "low": 0.01561,
          "close": 0.01569,
          "volume": 263955.6,
          "close_time": 1770940799999,
          "quote_volume": 4131.702206,
          "trades": 79,
          "taker_buy_base": 191545.9,
          "taker_buy_quote": 2998.050189
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.01569,
          "high": 0.01571,
          "low": 0.01552,
          "close": 0.01557,
          "volume": 303069.1,
          "close_time": 1770944399999,
          "quote_volume": 4725.945873,
          "trades": 78,
          "taker_buy_base": 175040.5,
          "taker_buy_quote": 2730.850246
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.01557,
          "high": 0.01569,
          "low": 0.01556,
          "close": 0.0156,
          "volume": 672377.2,
          "close_time": 1770947999999,
          "quote_volume": 10520.751284,
          "trades": 126,
          "taker_buy_base": 490502.5,
          "taker_buy_quote": 7679.521839
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.01561,
          "high": 0.01565,
          "low": 0.01555,
          "close": 0.01565,
          "volume": 353455.5,
          "close_time": 1770951599999,
          "quote_volume": 5514.558723,
          "trades": 101,
          "taker_buy_base": 242473.0,
          "taker_buy_quote": 3782.643841
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.01564,
          "high": 0.0157,
          "low": 0.01556,
          "close": 0.01559,
          "volume": 802883.3,
          "close_time": 1770955199999,
          "quote_volume": 12574.751607,
          "trades": 126,
          "taker_buy_base": 389158.9,
          "taker_buy_quote": 6086.189796
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.01549,
          "close": 0.01549,
          "volume": 398924.4,
          "close_time": 1770958799999,
          "quote_volume": 6192.775098,
          "trades": 103,
          "taker_buy_base": 252134.3,
          "taker_buy_quote": 3913.909182
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.01547,
          "high": 0.01549,
          "low": 0.0154,
          "close": 0.01543,
          "volume": 233555.5,
          "close_time": 1770962399999,
          "quote_volume": 3609.948548,
          "trades": 92,
          "taker_buy_base": 115360.6,
          "taker_buy_quote": 1782.867347
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.01543,
          "high": 0.01557,
          "low": 0.01541,
          "close": 0.01557,
          "volume": 137487.1,
          "close_time": 1770965999999,
          "quote_volume": 2126.124476,
          "trades": 39,
          "taker_buy_base": 85586.7,
          "taker_buy_quote": 1323.847874
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.01557,
          "high": 0.01559,
          "low": 0.01553,
          "close": 0.01554,
          "volume": 251777.1,
          "close_time": 1770969599999,
          "quote_volume": 3920.214101,
          "trades": 71,
          "taker_buy_base": 158651.5,
          "taker_buy_quote": 2470.252309
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.01555,
          "high": 0.01581,
          "low": 0.01552,
          "close": 0.01573,
          "volume": 2746516.6,
          "close_time": 1770973199999,
          "quote_volume": 43029.28709,
          "trades": 328,
          "taker_buy_base": 1538969.6,
          "taker_buy_quote": 24145.425689
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.0157,
          "high": 0.01571,
          "low": 0.01564,
          "close": 0.01567,
          "volume": 469528.7,
          "close_time": 1770976799999,
          "quote_volume": 7358.419954,
          "trades": 137,
          "taker_buy_base": 218692.9,
          "taker_buy_quote": 3428.006038
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.01568,
          "high": 0.0158,
          "low": 0.01567,
          "close": 0.01579,
          "volume": 474485.9,
          "close_time": 1770980399999,
          "quote_volume": 7462.046931,
          "trades": 126,
          "taker_buy_base": 269593.6,
          "taker_buy_quote": 4243.638852
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.01575,
          "high": 0.01578,
          "low": 0.01566,
          "close": 0.01568,
          "volume": 167752.3,
          "close_time": 1770983999999,
          "quote_volume": 2638.59725,
          "trades": 67,
          "taker_buy_base": 120455.8,
          "taker_buy_quote": 1894.258888
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.01566,
          "high": 0.01566,
          "low": 0.01557,
          "close": 0.01557,
          "volume": 196224.7,
          "close_time": 1770987599999,
          "quote_volume": 3060.117047,
          "trades": 64,
          "taker_buy_base": 147080.1,
          "taker_buy_quote": 2293.452516
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.01559,
          "high": 0.01579,
          "low": 0.01555,
          "close": 0.01571,
          "volume": 407881.4,
          "close_time": 1770991199999,
          "quote_volume": 6395.578908,
          "trades": 225,
          "taker_buy_base": 275505.9,
          "taker_buy_quote": 4317.476839
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.01567,
          "high": 0.01591,
          "low": 0.01562,
          "close": 0.01581,
          "volume": 1763183.0,
          "close_time": 1770994799999,
          "quote_volume": 27780.517847,
          "trades": 524,
          "taker_buy_base": 974004.6,
          "taker_buy_quote": 15368.293484
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.01586,
          "high": 0.01636,
          "low": 0.01583,
          "close": 0.01605,
          "volume": 5027126.2,
          "close_time": 1770998399999,
          "quote_volume": 81367.726983,
          "trades": 1067,
          "taker_buy_base": 2447807.5,
          "taker_buy_quote": 39583.414003
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0161,
          "high": 0.01645,
          "low": 0.01609,
          "close": 0.01642,
          "volume": 1208057.6,
          "close_time": 1771001999999,
          "quote_volume": 19685.602382,
          "trades": 439,
          "taker_buy_base": 603497.6,
          "taker_buy_quote": 9838.966524
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.01636,
          "high": 0.01649,
          "low": 0.01635,
          "close": 0.01644,
          "volume": 428773.4,
          "close_time": 1771005599999,
          "quote_volume": 7044.07531,
          "trades": 182,
          "taker_buy_base": 246561.1,
          "taker_buy_quote": 4051.793014
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.01639,
          "high": 0.01701,
          "low": 0.01636,
          "close": 0.01661,
          "volume": 11181050.4,
          "close_time": 1771009199999,
          "quote_volume": 186540.678539,
          "trades": 3237,
          "taker_buy_base": 7991469.3,
          "taker_buy_quote": 133387.819724
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.01662,
          "high": 0.01688,
          "low": 0.01659,
          "close": 0.01685,
          "volume": 1154011.4,
          "close_time": 1771012799999,
          "quote_volume": 19322.149722,
          "trades": 328,
          "taker_buy_base": 526578.7,
          "taker_buy_quote": 8816.995132
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.01683,
          "high": 0.0173,
          "low": 0.01681,
          "close": 0.0172,
          "volume": 5753267.3,
          "close_time": 1771016399999,
          "quote_volume": 98187.172144,
          "trades": 1607,
          "taker_buy_base": 3029214.9,
          "taker_buy_quote": 51627.877297
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.01721,
          "high": 0.01769,
          "low": 0.01706,
          "close": 0.01709,
          "volume": 8305434.6,
          "close_time": 1771019999999,
          "quote_volume": 144607.620858,
          "trades": 2270,
          "taker_buy_base": 3932286.9,
          "taker_buy_quote": 68413.235198
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.01708,
          "high": 0.0172,
          "low": 0.01703,
          "close": 0.0171,
          "volume": 1950087.2,
          "close_time": 1771023599999,
          "quote_volume": 33360.293168,
          "trades": 626,
          "taker_buy_base": 1234531.2,
          "taker_buy_quote": 21123.331536
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.0171,
          "high": 0.01719,
          "low": 0.01701,
          "close": 0.01703,
          "volume": 779693.0,
          "close_time": 1771027199999,
          "quote_volume": 13309.419934,
          "trades": 312,
          "taker_buy_base": 442494.8,
          "taker_buy_quote": 7558.170567
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.01705,
          "high": 0.0172,
          "low": 0.01702,
          "close": 0.01715,
          "volume": 1197337.8,
          "close_time": 1771030799999,
          "quote_volume": 20458.845597,
          "trades": 343,
          "taker_buy_base": 883476.5,
          "taker_buy_quote": 15091.520038
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.01709,
          "high": 0.01712,
          "low": 0.017,
          "close": 0.01701,
          "volume": 745322.8,
          "close_time": 1771034399999,
          "quote_volume": 12713.311624,
          "trades": 242,
          "taker_buy_base": 300217.9,
          "taker_buy_quote": 5124.577183
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.017,
          "high": 0.01704,
          "low": 0.0169,
          "close": 0.01692,
          "volume": 642644.6,
          "close_time": 1771037999999,
          "quote_volume": 10904.169596,
          "trades": 295,
          "taker_buy_base": 319652.9,
          "taker_buy_quote": 5422.053594
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.01691,
          "high": 0.01702,
          "low": 0.0169,
          "close": 0.01697,
          "volume": 409809.1,
          "close_time": 1771041599999,
          "quote_volume": 6942.757602,
          "trades": 120,
          "taker_buy_base": 283134.6,
          "taker_buy_quote": 4795.328777
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.01696,
          "high": 0.01697,
          "low": 0.01689,
          "close": 0.0169,
          "volume": 345456.8,
          "close_time": 1771045199999,
          "quote_volume": 5845.525884,
          "trades": 150,
          "taker_buy_base": 235318.7,
          "taker_buy_quote": 3981.398805
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.01688,
          "high": 0.01697,
          "low": 0.01675,
          "close": 0.0168,
          "volume": 860434.3,
          "close_time": 1771048799999,
          "quote_volume": 14476.996801,
          "trades": 249,
          "taker_buy_base": 366178.9,
          "taker_buy_quote": 6172.019532
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.01679,
          "high": 0.01682,
          "low": 0.01674,
          "close": 0.01681,
          "volume": 216049.4,
          "close_time": 1771052399999,
          "quote_volume": 3626.398046,
          "trades": 76,
          "taker_buy_base": 119961.0,
          "taker_buy_quote": 2013.808864
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.0168,
          "high": 0.01687,
          "low": 0.01674,
          "close": 0.01685,
          "volume": 328930.5,
          "close_time": 1771055999999,
          "quote_volume": 5525.886313,
          "trades": 174,
          "taker_buy_base": 128896.9,
          "taker_buy_quote": 2165.922528
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.01686,
          "high": 0.01709,
          "low": 0.01686,
          "close": 0.01709,
          "volume": 464525.5,
          "close_time": 1771059599999,
          "quote_volume": 7873.799602,
          "trades": 173,
          "taker_buy_base": 239392.9,
          "taker_buy_quote": 4056.835745
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.0171,
          "high": 0.01727,
          "low": 0.01703,
          "close": 0.01725,
          "volume": 1998798.5,
          "close_time": 1771063199999,
          "quote_volume": 34221.283848,
          "trades": 349,
          "taker_buy_base": 1526701.8,
          "taker_buy_quote": 26143.776771
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.01725,
          "high": 0.01742,
          "low": 0.01717,
          "close": 0.01735,
          "volume": 864129.9,
          "close_time": 1771066799999,
          "quote_volume": 14946.471934,
          "trades": 277,
          "taker_buy_base": 518519.2,
          "taker_buy_quote": 8971.662545
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.01736,
          "high": 0.0178,
          "low": 0.01733,
          "close": 0.01767,
          "volume": 8357377.3,
          "close_time": 1771070399999,
          "quote_volume": 147443.164291,
          "trades": 1782,
          "taker_buy_base": 4434442.4,
          "taker_buy_quote": 78244.962794
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.01767,
          "high": 0.01809,
          "low": 0.01694,
          "close": 0.01716,
          "volume": 14975036.8,
          "close_time": 1771073999999,
          "quote_volume": 262063.281958,
          "trades": 3292,
          "taker_buy_base": 4777843.0,
          "taker_buy_quote": 84066.081735
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.01715,
          "high": 0.01716,
          "low": 0.01687,
          "close": 0.01703,
          "volume": 3022204.3,
          "close_time": 1771077599999,
          "quote_volume": 51401.550287,
          "trades": 542,
          "taker_buy_base": 1294392.0,
          "taker_buy_quote": 22030.023546
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.01703,
          "high": 0.01737,
          "low": 0.01702,
          "close": 0.01731,
          "volume": 981915.2,
          "close_time": 1771081199999,
          "quote_volume": 16877.551388,
          "trades": 347,
          "taker_buy_base": 670866.8,
          "taker_buy_quote": 11519.846604
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.01729,
          "high": 0.01735,
          "low": 0.01718,
          "close": 0.01728,
          "volume": 1319764.9,
          "close_time": 1771084799999,
          "quote_volume": 22798.878977,
          "trades": 326,
          "taker_buy_base": 752032.5,
          "taker_buy_quote": 12979.4984
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.01731,
          "high": 0.01745,
          "low": 0.0172,
          "close": 0.01745,
          "volume": 903695.5,
          "close_time": 1771088399999,
          "quote_volume": 15650.6672,
          "trades": 285,
          "taker_buy_base": 410584.4,
          "taker_buy_quote": 7109.161359
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.01744,
          "high": 0.01753,
          "low": 0.01735,
          "close": 0.01737,
          "volume": 1093991.2,
          "close_time": 1771091999999,
          "quote_volume": 19038.962077,
          "trades": 225,
          "taker_buy_base": 637543.1,
          "taker_buy_quote": 11093.957264
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.01737,
          "high": 0.01762,
          "low": 0.01737,
          "close": 0.01753,
          "volume": 2240288.4,
          "close_time": 1771095599999,
          "quote_volume": 39293.757058,
          "trades": 427,
          "taker_buy_base": 1469820.6,
          "taker_buy_quote": 25767.845723
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.01753,
          "high": 0.01779,
          "low": 0.01749,
          "close": 0.01762,
          "volume": 962815.5,
          "close_time": 1771099199999,
          "quote_volume": 17000.640696,
          "trades": 165,
          "taker_buy_base": 522567.4,
          "taker_buy_quote": 9225.436151
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.01765,
          "high": 0.01771,
          "low": 0.01749,
          "close": 0.01763,
          "volume": 2290700.6,
          "close_time": 1771102799999,
          "quote_volume": 40379.411019,
          "trades": 321,
          "taker_buy_base": 1188749.6,
          "taker_buy_quote": 20954.171959
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.01765,
          "high": 0.01773,
          "low": 0.01743,
          "close": 0.01756,
          "volume": 686365.1,
          "close_time": 1771106399999,
          "quote_volume": 12075.122013,
          "trades": 180,
          "taker_buy_base": 371914.3,
          "taker_buy_quote": 6546.014557
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.01757,
          "high": 0.01772,
          "low": 0.01755,
          "close": 0.01763,
          "volume": 410045.7,
          "close_time": 1771109999999,
          "quote_volume": 7232.143554,
          "trades": 234,
          "taker_buy_base": 277422.7,
          "taker_buy_quote": 4893.124643
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.01762,
          "high": 0.01762,
          "low": 0.01745,
          "close": 0.0175,
          "volume": 399606.8,
          "close_time": 1771113599999,
          "quote_volume": 6991.274691,
          "trades": 94,
          "taker_buy_base": 163019.1,
          "taker_buy_quote": 2855.027154
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.01748,
          "high": 0.01752,
          "low": 0.01737,
          "close": 0.01745,
          "volume": 244987.9,
          "close_time": 1771117199999,
          "quote_volume": 4267.167881,
          "trades": 71,
          "taker_buy_base": 126594.2,
          "taker_buy_quote": 2203.823753
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.01745,
          "high": 0.01759,
          "low": 0.0173,
          "close": 0.01737,
          "volume": 2142755.8,
          "close_time": 1771120799999,
          "quote_volume": 37329.0893,
          "trades": 318,
          "taker_buy_base": 1348683.7,
          "taker_buy_quote": 23507.439573
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.01743,
          "high": 0.01747,
          "low": 0.01721,
          "close": 0.01732,
          "volume": 553670.7,
          "close_time": 1771124399999,
          "quote_volume": 9601.772973,
          "trades": 111,
          "taker_buy_base": 190206.1,
          "taker_buy_quote": 3297.271826
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.01731,
          "high": 0.01737,
          "low": 0.01711,
          "close": 0.01731,
          "volume": 737136.6,
          "close_time": 1771127999999,
          "quote_volume": 12708.465726,
          "trades": 202,
          "taker_buy_base": 347596.0,
          "taker_buy_quote": 5998.010777
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.01732,
          "high": 0.01751,
          "low": 0.01732,
          "close": 0.01733,
          "volume": 465315.0,
          "close_time": 1771131599999,
          "quote_volume": 8102.446041,
          "trades": 147,
          "taker_buy_base": 227068.4,
          "taker_buy_quote": 3952.190632
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.01739,
          "high": 0.01746,
          "low": 0.01737,
          "close": 0.01739,
          "volume": 337019.8,
          "close_time": 1771135199999,
          "quote_volume": 5866.548677,
          "trades": 76,
          "taker_buy_base": 70255.6,
          "taker_buy_quote": 1223.575276
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.01738,
          "high": 0.01744,
          "low": 0.01727,
          "close": 0.01734,
          "volume": 97308.0,
          "close_time": 1771138799999,
          "quote_volume": 1689.668957,
          "trades": 51,
          "taker_buy_base": 36877.9,
          "taker_buy_quote": 639.987555
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.01733,
          "high": 0.01751,
          "low": 0.01733,
          "close": 0.01744,
          "volume": 211219.3,
          "close_time": 1771142399999,
          "quote_volume": 3682.002637,
          "trades": 73,
          "taker_buy_base": 108952.6,
          "taker_buy_quote": 1899.014076
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.01747,
          "high": 0.01748,
          "low": 0.0171,
          "close": 0.01726,
          "volume": 482198.0,
          "close_time": 1771145999999,
          "quote_volume": 8323.831962,
          "trades": 137,
          "taker_buy_base": 144592.2,
          "taker_buy_quote": 2491.920891
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.01726,
          "high": 0.01738,
          "low": 0.01722,
          "close": 0.0173,
          "volume": 508679.9,
          "close_time": 1771149599999,
          "quote_volume": 8798.770705,
          "trades": 130,
          "taker_buy_base": 349544.1,
          "taker_buy_quote": 6044.582292
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.01732,
          "high": 0.01732,
          "low": 0.01711,
          "close": 0.01718,
          "volume": 740435.5,
          "close_time": 1771153199999,
          "quote_volume": 12749.748599,
          "trades": 180,
          "taker_buy_base": 313982.6,
          "taker_buy_quote": 5400.840095
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.01718,
          "high": 0.01722,
          "low": 0.01713,
          "close": 0.01717,
          "volume": 310551.6,
          "close_time": 1771156799999,
          "quote_volume": 5334.626545,
          "trades": 122,
          "taker_buy_base": 94697.7,
          "taker_buy_quote": 1627.450385
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.01715,
          "high": 0.01718,
          "low": 0.01667,
          "close": 0.01667,
          "volume": 1152216.8,
          "close_time": 1771160399999,
          "quote_volume": 19491.318547,
          "trades": 290,
          "taker_buy_base": 388619.2,
          "taker_buy_quote": 6560.663341
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.01668,
          "high": 0.01685,
          "low": 0.01643,
          "close": 0.01648,
          "volume": 1560060.4,
          "close_time": 1771163999999,
          "quote_volume": 25920.471851,
          "trades": 511,
          "taker_buy_base": 529841.2,
          "taker_buy_quote": 8832.052881
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.01649,
          "high": 0.017,
          "low": 0.01649,
          "close": 0.01672,
          "volume": 10280455.1,
          "close_time": 1771167599999,
          "quote_volume": 172116.845029,
          "trades": 3929,
          "taker_buy_base": 7173000.5,
          "taker_buy_quote": 120148.097019
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.01673,
          "high": 0.01683,
          "low": 0.01673,
          "close": 0.01676,
          "volume": 601695.9,
          "close_time": 1771171199999,
          "quote_volume": 10097.297747,
          "trades": 159,
          "taker_buy_base": 453078.8,
          "taker_buy_quote": 7603.368471
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.01677,
          "high": 0.01687,
          "low": 0.01669,
          "close": 0.01677,
          "volume": 972664.8,
          "close_time": 1771174799999,
          "quote_volume": 16301.705738,
          "trades": 278,
          "taker_buy_base": 568304.3,
          "taker_buy_quote": 9527.372874
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.01677,
          "high": 0.01688,
          "low": 0.01649,
          "close": 0.01673,
          "volume": 1606663.5,
          "close_time": 1771178399999,
          "quote_volume": 26784.2756,
          "trades": 445,
          "taker_buy_base": 964622.1,
          "taker_buy_quote": 16045.50847
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.0167,
          "high": 0.01677,
          "low": 0.01664,
          "close": 0.01666,
          "volume": 725875.9,
          "close_time": 1771181999999,
          "quote_volume": 12115.981947,
          "trades": 255,
          "taker_buy_base": 400560.4,
          "taker_buy_quote": 6684.213174
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.01665,
          "high": 0.01669,
          "low": 0.01631,
          "close": 0.01643,
          "volume": 8841230.4,
          "close_time": 1771185599999,
          "quote_volume": 145835.154732,
          "trades": 875,
          "taker_buy_base": 1318211.5,
          "taker_buy_quote": 21753.398338
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.01642,
          "high": 0.01657,
          "low": 0.01642,
          "close": 0.01657,
          "volume": 513753.8,
          "close_time": 1771189199999,
          "quote_volume": 8467.744025,
          "trades": 119,
          "taker_buy_base": 319970.7,
          "taker_buy_quote": 5271.107394
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.01658,
          "high": 0.01668,
          "low": 0.01658,
          "close": 0.01662,
          "volume": 257960.9,
          "close_time": 1771192799999,
          "quote_volume": 4287.312419,
          "trades": 93,
          "taker_buy_base": 134350.2,
          "taker_buy_quote": 2232.948631
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.01661,
          "high": 0.01672,
          "low": 0.01661,
          "close": 0.01671,
          "volume": 601855.1,
          "close_time": 1771196399999,
          "quote_volume": 10026.79556,
          "trades": 169,
          "taker_buy_base": 469548.8,
          "taker_buy_quote": 7822.740487
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.01668,
          "high": 0.01673,
          "low": 0.01655,
          "close": 0.01672,
          "volume": 388054.8,
          "close_time": 1771199999999,
          "quote_volume": 6448.132515,
          "trades": 204,
          "taker_buy_base": 156948.1,
          "taker_buy_quote": 2609.791219
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.01671,
          "high": 0.01682,
          "low": 0.01667,
          "close": 0.01675,
          "volume": 810560.2,
          "close_time": 1771203599999,
          "quote_volume": 13573.648672,
          "trades": 242,
          "taker_buy_base": 553844.7,
          "taker_buy_quote": 9274.231649
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.01674,
          "high": 0.01681,
          "low": 0.01661,
          "close": 0.01668,
          "volume": 966924.5,
          "close_time": 1771207199999,
          "quote_volume": 16115.643338,
          "trades": 280,
          "taker_buy_base": 326373.6,
          "taker_buy_quote": 5438.762605
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.01669,
          "high": 0.01678,
          "low": 0.01667,
          "close": 0.01668,
          "volume": 319453.2,
          "close_time": 1771210799999,
          "quote_volume": 5338.742452,
          "trades": 179,
          "taker_buy_base": 119111.5,
          "taker_buy_quote": 1991.275495
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.01669,
          "high": 0.01673,
          "low": 0.01665,
          "close": 0.01671,
          "volume": 399178.8,
          "close_time": 1771214399999,
          "quote_volume": 6660.441258,
          "trades": 173,
          "taker_buy_base": 215391.1,
          "taker_buy_quote": 3594.379306
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.01672,
          "high": 0.01682,
          "low": 0.0167,
          "close": 0.01682,
          "volume": 149284.3,
          "close_time": 1771217999999,
          "quote_volume": 2498.639294,
          "trades": 82,
          "taker_buy_base": 62318.1,
          "taker_buy_quote": 1043.116967
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.01683,
          "high": 0.01684,
          "low": 0.01659,
          "close": 0.01664,
          "volume": 446807.2,
          "close_time": 1771221599999,
          "quote_volume": 7449.62842,
          "trades": 202,
          "taker_buy_base": 236385.2,
          "taker_buy_quote": 3941.521301
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.01664,
          "high": 0.01678,
          "low": 0.01663,
          "close": 0.01676,
          "volume": 483324.9,
          "close_time": 1771225199999,
          "quote_volume": 8068.250223,
          "trades": 193,
          "taker_buy_base": 427930.9,
          "taker_buy_quote": 7143.099583
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.01673,
          "high": 0.01676,
          "low": 0.01663,
          "close": 0.01666,
          "volume": 629880.7,
          "close_time": 1771228799999,
          "quote_volume": 10517.082804,
          "trades": 274,
          "taker_buy_base": 328298.2,
          "taker_buy_quote": 5484.258815
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.01666,
          "high": 0.01675,
          "low": 0.01662,
          "close": 0.01662,
          "volume": 322241.3,
          "close_time": 1771232399999,
          "quote_volume": 5372.275218,
          "trades": 136,
          "taker_buy_base": 120059.9,
          "taker_buy_quote": 2004.702567
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.01662,
          "high": 0.01677,
          "low": 0.01661,
          "close": 0.01676,
          "volume": 285610.1,
          "close_time": 1771235999999,
          "quote_volume": 4769.481556,
          "trades": 158,
          "taker_buy_base": 195014.5,
          "taker_buy_quote": 3255.163627
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.01675,
          "high": 0.01675,
          "low": 0.01663,
          "close": 0.01663,
          "volume": 284422.9,
          "close_time": 1771239599999,
          "quote_volume": 4749.616429,
          "trades": 115,
          "taker_buy_base": 127290.5,
          "taker_buy_quote": 2125.636571
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.01665,
          "high": 0.01667,
          "low": 0.01642,
          "close": 0.01664,
          "volume": 887886.7,
          "close_time": 1771243199999,
          "quote_volume": 14700.489353,
          "trades": 217,
          "taker_buy_base": 215500.6,
          "taker_buy_quote": 3566.890785
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.01664,
          "high": 0.01706,
          "low": 0.01659,
          "close": 0.01702,
          "volume": 1447817.2,
          "close_time": 1771246799999,
          "quote_volume": 24452.363452,
          "trades": 391,
          "taker_buy_base": 1044659.7,
          "taker_buy_quote": 17654.326715
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.01702,
          "high": 0.01707,
          "low": 0.01668,
          "close": 0.0167,
          "volume": 2174169.0,
          "close_time": 1771250399999,
          "quote_volume": 36613.812389,
          "trades": 826,
          "taker_buy_base": 838190.6,
          "taker_buy_quote": 14107.835523
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.01669,
          "high": 0.01689,
          "low": 0.01667,
          "close": 0.0168,
          "volume": 399209.2,
          "close_time": 1771253999999,
          "quote_volume": 6696.173152,
          "trades": 268,
          "taker_buy_base": 196056.2,
          "taker_buy_quote": 3283.072624
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.01679,
          "high": 0.01686,
          "low": 0.0165,
          "close": 0.01657,
          "volume": 956533.0,
          "close_time": 1771257599999,
          "quote_volume": 15900.586229,
          "trades": 503,
          "taker_buy_base": 454285.8,
          "taker_buy_quote": 7546.70292
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.01657,
          "high": 0.01675,
          "low": 0.01655,
          "close": 0.01664,
          "volume": 621884.7,
          "close_time": 1771261199999,
          "quote_volume": 10360.84342,
          "trades": 258,
          "taker_buy_base": 385864.2,
          "taker_buy_quote": 6427.884271
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.01665,
          "high": 0.01678,
          "low": 0.01663,
          "close": 0.01671,
          "volume": 1155129.9,
          "close_time": 1771264799999,
          "quote_volume": 19318.745061,
          "trades": 201,
          "taker_buy_base": 547829.1,
          "taker_buy_quote": 9148.034293
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.01671,
          "high": 0.01682,
          "low": 0.01669,
          "close": 0.01669,
          "volume": 130088.2,
          "close_time": 1771268399999,
          "quote_volume": 2179.593721,
          "trades": 106,
          "taker_buy_base": 48807.5,
          "taker_buy_quote": 817.519516
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.01671,
          "high": 0.01678,
          "low": 0.01666,
          "close": 0.01672,
          "volume": 399987.0,
          "close_time": 1771271999999,
          "quote_volume": 6684.48918,
          "trades": 141,
          "taker_buy_base": 147534.0,
          "taker_buy_quote": 2464.750603
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.01672,
          "high": 0.01702,
          "low": 0.01668,
          "close": 0.01698,
          "volume": 527300.5,
          "close_time": 1771275599999,
          "quote_volume": 8890.570135,
          "trades": 235,
          "taker_buy_base": 358284.9,
          "taker_buy_quote": 6041.528293
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.01698,
          "high": 0.01711,
          "low": 0.01693,
          "close": 0.01711,
          "volume": 659809.8,
          "close_time": 1771279199999,
          "quote_volume": 11197.116696,
          "trades": 210,
          "taker_buy_base": 227515.0,
          "taker_buy_quote": 3864.541151
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.0171,
          "high": 0.01719,
          "low": 0.01696,
          "close": 0.01703,
          "volume": 1800002.3,
          "close_time": 1771282799999,
          "quote_volume": 30726.775602,
          "trades": 281,
          "taker_buy_base": 1031632.1,
          "taker_buy_quote": 17657.430801
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.01704,
          "high": 0.01709,
          "low": 0.01702,
          "close": 0.01706,
          "volume": 127262.9,
          "close_time": 1771286399999,
          "quote_volume": 2169.822248,
          "trades": 59,
          "taker_buy_base": 105757.4,
          "taker_buy_quote": 1803.112676
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.01707,
          "high": 0.01725,
          "low": 0.01696,
          "close": 0.01715,
          "volume": 1649672.4,
          "close_time": 1771289999999,
          "quote_volume": 28192.195336,
          "trades": 359,
          "taker_buy_base": 1368645.3,
          "taker_buy_quote": 23393.242395
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.01715,
          "high": 0.01727,
          "low": 0.01704,
          "close": 0.01705,
          "volume": 844355.7,
          "close_time": 1771293599999,
          "quote_volume": 14492.286577,
          "trades": 371,
          "taker_buy_base": 499658.4,
          "taker_buy_quote": 8571.571869
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.01705,
          "high": 0.01732,
          "low": 0.01694,
          "close": 0.01731,
          "volume": 547391.6,
          "close_time": 1771297199999,
          "quote_volume": 9397.625149,
          "trades": 205,
          "taker_buy_base": 288208.3,
          "taker_buy_quote": 4947.695877
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.01726,
          "high": 0.01726,
          "low": 0.01713,
          "close": 0.01717,
          "volume": 204044.8,
          "close_time": 1771300799999,
          "quote_volume": 3507.179056,
          "trades": 83,
          "taker_buy_base": 140806.6,
          "taker_buy_quote": 2419.674513
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.01718,
          "high": 0.01746,
          "low": 0.01718,
          "close": 0.01735,
          "volume": 1797440.5,
          "close_time": 1771304399999,
          "quote_volume": 31149.036912,
          "trades": 375,
          "taker_buy_base": 1043571.8,
          "taker_buy_quote": 18084.017409
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.01738,
          "high": 0.01745,
          "low": 0.01715,
          "close": 0.01722,
          "volume": 336048.0,
          "close_time": 1771307999999,
          "quote_volume": 5824.976464,
          "trades": 115,
          "taker_buy_base": 178258.6,
          "taker_buy_quote": 3089.290162
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.01727,
          "high": 0.01741,
          "low": 0.01724,
          "close": 0.01729,
          "volume": 1187762.5,
          "close_time": 1771311599999,
          "quote_volume": 20612.257519,
          "trades": 267,
          "taker_buy_base": 847103.5,
          "taker_buy_quote": 14704.153884
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.01728,
          "high": 0.0173,
          "low": 0.01715,
          "close": 0.01718,
          "volume": 281104.6,
          "close_time": 1771315199999,
          "quote_volume": 4842.21784,
          "trades": 130,
          "taker_buy_base": 161506.9,
          "taker_buy_quote": 2781.083907
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.01718,
          "high": 0.01736,
          "low": 0.01716,
          "close": 0.01721,
          "volume": 527110.9,
          "close_time": 1771318799999,
          "quote_volume": 9089.755249,
          "trades": 261,
          "taker_buy_base": 316891.1,
          "taker_buy_quote": 5462.040879
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.01721,
          "high": 0.01787,
          "low": 0.01714,
          "close": 0.01762,
          "volume": 10414756.4,
          "close_time": 1771322399999,
          "quote_volume": 183034.017301,
          "trades": 1984,
          "taker_buy_base": 5902690.2,
          "taker_buy_quote": 103686.342503
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.0176,
          "high": 0.01773,
          "low": 0.01732,
          "close": 0.01765,
          "volume": 4580274.4,
          "close_time": 1771325999999,
          "quote_volume": 80250.565801,
          "trades": 1113,
          "taker_buy_base": 2585321.2,
          "taker_buy_quote": 45326.166355
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.01764,
          "high": 0.01783,
          "low": 0.01738,
          "close": 0.01746,
          "volume": 4137121.7,
          "close_time": 1771329599999,
          "quote_volume": 72809.389376,
          "trades": 1007,
          "taker_buy_base": 1593590.4,
          "taker_buy_quote": 28016.791322
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.01746,
          "high": 0.01762,
          "low": 0.01727,
          "close": 0.01736,
          "volume": 3375037.2,
          "close_time": 1771333199999,
          "quote_volume": 59022.791638,
          "trades": 588,
          "taker_buy_base": 1337406.0,
          "taker_buy_quote": 23407.777972
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.01737,
          "high": 0.0175,
          "low": 0.01724,
          "close": 0.01743,
          "volume": 1624427.4,
          "close_time": 1771336799999,
          "quote_volume": 28186.994303,
          "trades": 439,
          "taker_buy_base": 900460.7,
          "taker_buy_quote": 15628.50381
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.01743,
          "high": 0.01764,
          "low": 0.01715,
          "close": 0.01727,
          "volume": 3309167.5,
          "close_time": 1771340399999,
          "quote_volume": 57399.563123,
          "trades": 737,
          "taker_buy_base": 1503101.7,
          "taker_buy_quote": 26058.490367
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.01725,
          "high": 0.01751,
          "low": 0.01718,
          "close": 0.01751,
          "volume": 1439543.2,
          "close_time": 1771343999999,
          "quote_volume": 24990.875861,
          "trades": 434,
          "taker_buy_base": 623204.0,
          "taker_buy_quote": 10813.16714
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.01751,
          "high": 0.01784,
          "low": 0.0175,
          "close": 0.0176,
          "volume": 2600543.8,
          "close_time": 1771347599999,
          "quote_volume": 46043.620101,
          "trades": 479,
          "taker_buy_base": 1254388.6,
          "taker_buy_quote": 22200.510358
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.0176,
          "high": 0.01767,
          "low": 0.01728,
          "close": 0.01747,
          "volume": 1062025.5,
          "close_time": 1771351199999,
          "quote_volume": 18540.843184,
          "trades": 225,
          "taker_buy_base": 633518.2,
          "taker_buy_quote": 11054.445302
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.01745,
          "high": 0.01772,
          "low": 0.01742,
          "close": 0.01766,
          "volume": 3246416.1,
          "close_time": 1771354799999,
          "quote_volume": 56914.372012,
          "trades": 533,
          "taker_buy_base": 963243.5,
          "taker_buy_quote": 16892.05709
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.01765,
          "high": 0.01767,
          "low": 0.01733,
          "close": 0.01735,
          "volume": 1126211.0,
          "close_time": 1771358399999,
          "quote_volume": 19690.701739,
          "trades": 328,
          "taker_buy_base": 541040.1,
          "taker_buy_quote": 9482.053876
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.01732,
          "high": 0.01735,
          "low": 0.01718,
          "close": 0.01724,
          "volume": 802877.5,
          "close_time": 1771361999999,
          "quote_volume": 13841.987633,
          "trades": 201,
          "taker_buy_base": 270652.6,
          "taker_buy_quote": 4670.045593
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.01724,
          "high": 0.01731,
          "low": 0.01716,
          "close": 0.01724,
          "volume": 162589.7,
          "close_time": 1771365599999,
          "quote_volume": 2802.879249,
          "trades": 58,
          "taker_buy_base": 100218.1,
          "taker_buy_quote": 1727.093293
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.01724,
          "high": 0.01727,
          "low": 0.01719,
          "close": 0.01726,
          "volume": 274160.3,
          "close_time": 1771369199999,
          "quote_volume": 4726.835147,
          "trades": 101,
          "taker_buy_base": 153743.9,
          "taker_buy_quote": 2651.596472
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.01725,
          "high": 0.0173,
          "low": 0.01718,
          "close": 0.01727,
          "volume": 294215.5,
          "close_time": 1771372799999,
          "quote_volume": 5076.061654,
          "trades": 141,
          "taker_buy_base": 152661.0,
          "taker_buy_quote": 2633.747008
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.01724,
          "high": 0.01729,
          "low": 0.01718,
          "close": 0.0172,
          "volume": 142193.6,
          "close_time": 1771376399999,
          "quote_volume": 2450.941363,
          "trades": 83,
          "taker_buy_base": 77318.0,
          "taker_buy_quote": 1332.993419
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.01719,
          "high": 0.0172,
          "low": 0.0171,
          "close": 0.01716,
          "volume": 420939.6,
          "close_time": 1771379999999,
          "quote_volume": 7228.089385,
          "trades": 120,
          "taker_buy_base": 269679.6,
          "taker_buy_quote": 4633.015481
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.01715,
          "high": 0.0173,
          "low": 0.01715,
          "close": 0.01722,
          "volume": 154836.5,
          "close_time": 1771383599999,
          "quote_volume": 2666.363311,
          "trades": 66,
          "taker_buy_base": 100211.1,
          "taker_buy_quote": 1725.301545
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.01723,
          "high": 0.01728,
          "low": 0.01721,
          "close": 0.01724,
          "volume": 188370.5,
          "close_time": 1771387199999,
          "quote_volume": 3247.132152,
          "trades": 80,
          "taker_buy_base": 94555.4,
          "taker_buy_quote": 1629.885265
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.01722,
          "high": 0.01723,
          "low": 0.01716,
          "close": 0.01721,
          "volume": 241593.9,
          "close_time": 1771390799999,
          "quote_volume": 4153.792351,
          "trades": 82,
          "taker_buy_base": 64939.2,
          "taker_buy_quote": 1116.621193
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.01717,
          "high": 0.0172,
          "low": 0.0171,
          "close": 0.01714,
          "volume": 467394.3,
          "close_time": 1771394399999,
          "quote_volume": 8015.101829,
          "trades": 144,
          "taker_buy_base": 125669.9,
          "taker_buy_quote": 2156.45781
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.01713,
          "high": 0.01724,
          "low": 0.01708,
          "close": 0.01711,
          "volume": 542391.8,
          "close_time": 1771397999999,
          "quote_volume": 9306.46527,
          "trades": 107,
          "taker_buy_base": 400052.4,
          "taker_buy_quote": 6868.999827
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.01712,
          "high": 0.01732,
          "low": 0.01712,
          "close": 0.01729,
          "volume": 250681.6,
          "close_time": 1771401599999,
          "quote_volume": 4315.211421,
          "trades": 106,
          "taker_buy_base": 129632.4,
          "taker_buy_quote": 2231.967438
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.01726,
          "high": 0.01733,
          "low": 0.0172,
          "close": 0.0172,
          "volume": 374928.1,
          "close_time": 1771405199999,
          "quote_volume": 6467.960967,
          "trades": 172,
          "taker_buy_base": 159820.1,
          "taker_buy_quote": 2758.915475
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.01717,
          "high": 0.01721,
          "low": 0.01713,
          "close": 0.01719,
          "volume": 413611.2,
          "close_time": 1771408799999,
          "quote_volume": 7097.350296,
          "trades": 65,
          "taker_buy_base": 161679.5,
          "taker_buy_quote": 2774.416661
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.01717,
          "high": 0.01719,
          "low": 0.01701,
          "close": 0.01706,
          "volume": 827779.0,
          "close_time": 1771412399999,
          "quote_volume": 14131.451217,
          "trades": 141,
          "taker_buy_base": 254196.1,
          "taker_buy_quote": 4342.990284
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.01706,
          "high": 0.01713,
          "low": 0.01688,
          "close": 0.01709,
          "volume": 622156.3,
          "close_time": 1771415999999,
          "quote_volume": 10573.955489,
          "trades": 171,
          "taker_buy_base": 259809.6,
          "taker_buy_quote": 4417.616593
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.01706,
          "high": 0.01712,
          "low": 0.01698,
          "close": 0.01699,
          "volume": 1227520.5,
          "close_time": 1771419599999,
          "quote_volume": 20914.465054,
          "trades": 123,
          "taker_buy_base": 790381.1,
          "taker_buy_quote": 13462.046536
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.01698,
          "high": 0.01701,
          "low": 0.0168,
          "close": 0.01686,
          "volume": 1207144.1,
          "close_time": 1771423199999,
          "quote_volume": 20440.675087,
          "trades": 178,
          "taker_buy_base": 337798.8,
          "taker_buy_quote": 5722.244333
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.01689,
          "high": 0.01696,
          "low": 0.01675,
          "close": 0.01693,
          "volume": 441078.5,
          "close_time": 1771426799999,
          "quote_volume": 7444.322257,
          "trades": 144,
          "taker_buy_base": 275204.4,
          "taker_buy_quote": 4644.573536
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.01693,
          "high": 0.0172,
          "low": 0.01692,
          "close": 0.017,
          "volume": 447914.1,
          "close_time": 1771430399999,
          "quote_volume": 7648.525973,
          "trades": 139,
          "taker_buy_base": 171950.4,
          "taker_buy_quote": 2933.975188
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.017,
          "high": 0.017,
          "low": 0.01683,
          "close": 0.01688,
          "volume": 554546.0,
          "close_time": 1771433999999,
          "quote_volume": 9370.069851,
          "trades": 224,
          "taker_buy_base": 172860.6,
          "taker_buy_quote": 2916.57099
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.01687,
          "high": 0.01703,
          "low": 0.01687,
          "close": 0.01689,
          "volume": 226165.1,
          "close_time": 1771437599999,
          "quote_volume": 3831.274123,
          "trades": 96,
          "taker_buy_base": 144172.6,
          "taker_buy_quote": 2443.886034
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.01689,
          "high": 0.01692,
          "low": 0.01661,
          "close": 0.0167,
          "volume": 788320.1,
          "close_time": 1771441199999,
          "quote_volume": 13188.712842,
          "trades": 245,
          "taker_buy_base": 409264.0,
          "taker_buy_quote": 6852.221456
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.01669,
          "high": 0.01672,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 731293.6,
          "close_time": 1771444799999,
          "quote_volume": 12087.743503,
          "trades": 261,
          "taker_buy_base": 355858.7,
          "taker_buy_quote": 5880.633173
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.01648,
          "high": 0.01661,
          "low": 0.01647,
          "close": 0.01654,
          "volume": 298159.0,
          "close_time": 1771448399999,
          "quote_volume": 4924.426205,
          "trades": 97,
          "taker_buy_base": 105370.3,
          "taker_buy_quote": 1740.84494
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.01652,
          "high": 0.01653,
          "low": 0.01641,
          "close": 0.01641,
          "volume": 330599.9,
          "close_time": 1771451999999,
          "quote_volume": 5450.738539,
          "trades": 92,
          "taker_buy_base": 190435.0,
          "taker_buy_quote": 3141.107459
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.01644,
          "high": 0.01651,
          "low": 0.01638,
          "close": 0.01648,
          "volume": 317485.9,
          "close_time": 1771455599999,
          "quote_volume": 5224.699393,
          "trades": 108,
          "taker_buy_base": 185142.3,
          "taker_buy_quote": 3047.931138
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.01648,
          "high": 0.01656,
          "low": 0.01645,
          "close": 0.01656,
          "volume": 317908.0,
          "close_time": 1771459199999,
          "quote_volume": 5247.191126,
          "trades": 119,
          "taker_buy_base": 207905.9,
          "taker_buy_quote": 3432.471424
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.01655,
          "high": 0.01655,
          "low": 0.01644,
          "close": 0.0165,
          "volume": 268135.9,
          "close_time": 1771462799999,
          "quote_volume": 4420.441399,
          "trades": 82,
          "taker_buy_base": 115589.3,
          "taker_buy_quote": 1905.667018
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.01651,
          "high": 0.01668,
          "low": 0.01651,
          "close": 0.01668,
          "volume": 282644.3,
          "close_time": 1771466399999,
          "quote_volume": 4692.94019,
          "trades": 78,
          "taker_buy_base": 173206.7,
          "taker_buy_quote": 2874.957973
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.01668,
          "high": 0.01686,
          "low": 0.01666,
          "close": 0.01679,
          "volume": 539338.5,
          "close_time": 1771469999999,
          "quote_volume": 9042.222794,
          "trades": 157,
          "taker_buy_base": 299070.3,
          "taker_buy_quote": 5016.955028
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.0168,
          "high": 0.01691,
          "low": 0.01677,
          "close": 0.01684,
          "volume": 853584.3,
          "close_time": 1771473599999,
          "quote_volume": 14382.082693,
          "trades": 137,
          "taker_buy_base": 703847.6,
          "taker_buy_quote": 11860.532594
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.01684,
          "high": 0.0169,
          "low": 0.01681,
          "close": 0.01685,
          "volume": 165096.9,
          "close_time": 1771477199999,
          "quote_volume": 2784.045473,
          "trades": 53,
          "taker_buy_base": 114770.5,
          "taker_buy_quote": 1935.430075
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.01681,
          "high": 0.01688,
          "low": 0.01671,
          "close": 0.01679,
          "volume": 288357.0,
          "close_time": 1771480799999,
          "quote_volume": 4839.19457,
          "trades": 81,
          "taker_buy_base": 167534.7,
          "taker_buy_quote": 2812.406868
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.01681,
          "high": 0.0169,
          "low": 0.01675,
          "close": 0.01678,
          "volume": 396297.2,
          "close_time": 1771484399999,
          "quote_volume": 6664.656621,
          "trades": 198,
          "taker_buy_base": 108557.2,
          "taker_buy_quote": 1826.118211
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.01677,
          "high": 0.01682,
          "low": 0.01671,
          "close": 0.01671,
          "volume": 371902.5,
          "close_time": 1771487999999,
          "quote_volume": 6232.737689,
          "trades": 85,
          "taker_buy_base": 177516.5,
          "taker_buy_quote": 2972.890442
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.01673,
          "high": 0.01673,
          "low": 0.0164,
          "close": 0.01649,
          "volume": 673751.8,
          "close_time": 1771491599999,
          "quote_volume": 11132.046598,
          "trades": 210,
          "taker_buy_base": 177947.5,
          "taker_buy_quote": 2939.91041
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.01649,
          "high": 0.01658,
          "low": 0.01645,
          "close": 0.01655,
          "volume": 382934.9,
          "close_time": 1771495199999,
          "quote_volume": 6321.554386,
          "trades": 169,
          "taker_buy_base": 202033.4,
          "taker_buy_quote": 3335.924078
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.01653,
          "high": 0.01657,
          "low": 0.01644,
          "close": 0.01648,
          "volume": 384486.0,
          "close_time": 1771498799999,
          "quote_volume": 6346.536849,
          "trades": 141,
          "taker_buy_base": 161501.0,
          "taker_buy_quote": 2666.237468
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.01649,
          "high": 0.0165,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 119965.4,
          "close_time": 1771502399999,
          "quote_volume": 1972.150659,
          "trades": 39,
          "taker_buy_base": 51144.0,
          "taker_buy_quote": 841.244896
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.01641,
          "high": 0.01642,
          "low": 0.01631,
          "close": 0.01633,
          "volume": 523526.3,
          "close_time": 1771505999999,
          "quote_volume": 8564.943283,
          "trades": 128,
          "taker_buy_base": 184261.3,
          "taker_buy_quote": 3015.635736
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.01632,
          "high": 0.01632,
          "low": 0.01601,
          "close": 0.01612,
          "volume": 1033556.2,
          "close_time": 1771509599999,
          "quote_volume": 16720.894213,
          "trades": 214,
          "taker_buy_base": 311244.2,
          "taker_buy_quote": 5027.69583
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.01611,
          "high": 0.01632,
          "low": 0.01597,
          "close": 0.01624,
          "volume": 1777403.9,
          "close_time": 1771513199999,
          "quote_volume": 28643.572894,
          "trades": 374,
          "taker_buy_base": 823688.7,
          "taker_buy_quote": 13283.556234
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.01625,
          "high": 0.01633,
          "low": 0.0161,
          "close": 0.01617,
          "volume": 690063.2,
          "close_time": 1771516799999,
          "quote_volume": 11197.824762,
          "trades": 175,
          "taker_buy_base": 394145.1,
          "taker_buy_quote": 6404.067033
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.01617,
          "high": 0.01634,
          "low": 0.01603,
          "close": 0.01626,
          "volume": 1104041.9,
          "close_time": 1771520399999,
          "quote_volume": 17942.157389,
          "trades": 243,
          "taker_buy_base": 712572.1,
          "taker_buy_quote": 11582.501766
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.01624,
          "high": 0.01638,
          "low": 0.0161,
          "close": 0.01616,
          "volume": 614589.0,
          "close_time": 1771523999999,
          "quote_volume": 9989.842774,
          "trades": 180,
          "taker_buy_base": 349422.2,
          "taker_buy_quote": 5674.093393
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.01621,
          "high": 0.01638,
          "low": 0.01615,
          "close": 0.01633,
          "volume": 501328.2,
          "close_time": 1771527599999,
          "quote_volume": 8152.74503,
          "trades": 192,
          "taker_buy_base": 255213.1,
          "taker_buy_quote": 4149.317283
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.01635,
          "high": 0.01642,
          "low": 0.01627,
          "close": 0.01641,
          "volume": 427234.7,
          "close_time": 1771531199999,
          "quote_volume": 6980.888501,
          "trades": 158,
          "taker_buy_base": 277747.4,
          "taker_buy_quote": 4538.901267
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0164,
          "high": 0.01649,
          "low": 0.01637,
          "close": 0.01641,
          "volume": 529842.5,
          "close_time": 1771534799999,
          "quote_volume": 8702.51056,
          "trades": 245,
          "taker_buy_base": 299408.4,
          "taker_buy_quote": 4919.239051
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.01642,
          "high": 0.01649,
          "low": 0.01636,
          "close": 0.01636,
          "volume": 264011.6,
          "close_time": 1771538399999,
          "quote_volume": 4339.434823,
          "trades": 196,
          "taker_buy_base": 89462.1,
          "taker_buy_quote": 1471.211544
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.01637,
          "high": 0.01653,
          "low": 0.01636,
          "close": 0.0165,
          "volume": 219895.0,
          "close_time": 1771541999999,
          "quote_volume": 3615.524426,
          "trades": 96,
          "taker_buy_base": 140535.9,
          "taker_buy_quote": 2310.143723
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.01652,
          "high": 0.01652,
          "low": 0.01646,
          "close": 0.01652,
          "volume": 120574.7,
          "close_time": 1771545599999,
          "quote_volume": 1987.325958,
          "trades": 35,
          "taker_buy_base": 69835.3,
          "taker_buy_quote": 1150.348556
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.01654,
          "high": 0.01666,
          "low": 0.01647,
          "close": 0.01647,
          "volume": 1430669.8,
          "close_time": 1771549199999,
          "quote_volume": 23716.62427,
          "trades": 271,
          "taker_buy_base": 590463.1,
          "taker_buy_quote": 9799.698935
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.01647,
          "high": 0.01648,
          "low": 0.0164,
          "close": 0.01645,
          "volume": 666388.7,
          "close_time": 1771552799999,
          "quote_volume": 10954.175517,
          "trades": 136,
          "taker_buy_base": 181794.2,
          "taker_buy_quote": 2988.895307
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.01649,
          "high": 0.01654,
          "low": 0.01648,
          "close": 0.01649,
          "volume": 115154.6,
          "close_time": 1771556399999,
          "quote_volume": 1901.645925,
          "trades": 42,
          "taker_buy_base": 59485.3,
          "taker_buy_quote": 982.38518
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.01646,
          "high": 0.01658,
          "low": 0.01646,
          "close": 0.01653,
          "volume": 348871.6,
          "close_time": 1771559999999,
          "quote_volume": 5777.095841,
          "trades": 61,
          "taker_buy_base": 87316.2,
          "taker_buy_quote": 1443.811431
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.01648,
          "high": 0.01652,
          "low": 0.01637,
          "close": 0.01648,
          "volume": 259436.2,
          "close_time": 1771563599999,
          "quote_volume": 4258.020173,
          "trades": 61,
          "taker_buy_base": 119688.1,
          "taker_buy_quote": 1965.252658
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.01643,
          "high": 0.01662,
          "low": 0.0164,
          "close": 0.01656,
          "volume": 146074.5,
          "close_time": 1771567199999,
          "quote_volume": 2414.331654,
          "trades": 34,
          "taker_buy_base": 107437.1,
          "taker_buy_quote": 1775.656436
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.01655,
          "high": 0.01656,
          "low": 0.01649,
          "close": 0.01654,
          "volume": 62751.0,
          "close_time": 1771570799999,
          "quote_volume": 1037.539031,
          "trades": 16,
          "taker_buy_base": 21805.8,
          "taker_buy_quote": 360.112572
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.01657,
          "high": 0.01659,
          "low": 0.0165,
          "close": 0.01654,
          "volume": 133283.8,
          "close_time": 1771574399999,
          "quote_volume": 2206.040961,
          "trades": 30,
          "taker_buy_base": 50749.2,
          "taker_buy_quote": 839.586993
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.01652,
          "high": 0.01655,
          "low": 0.01648,
          "close": 0.01653,
          "volume": 113822.2,
          "close_time": 1771577999999,
          "quote_volume": 1879.303637,
          "trades": 43,
          "taker_buy_base": 70701.6,
          "taker_buy_quote": 1166.728998
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.01656,
          "high": 0.01669,
          "low": 0.01655,
          "close": 0.01661,
          "volume": 1490835.4,
          "close_time": 1771581599999,
          "quote_volume": 24760.781522,
          "trades": 205,
          "taker_buy_base": 759042.8,
          "taker_buy_quote": 12610.841411
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.01661,
          "high": 0.01667,
          "low": 0.01654,
          "close": 0.01654,
          "volume": 261912.4,
          "close_time": 1771585199999,
          "quote_volume": 4350.350002,
          "trades": 79,
          "taker_buy_base": 104896.6,
          "taker_buy_quote": 1744.285096
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.01654,
          "high": 0.01654,
          "low": 0.01644,
          "close": 0.01647,
          "volume": 222361.8,
          "close_time": 1771588799999,
          "quote_volume": 3664.752433,
          "trades": 57,
          "taker_buy_base": 93529.1,
          "taker_buy_quote": 1541.493934
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.01646,
          "high": 0.01651,
          "low": 0.01643,
          "close": 0.01648,
          "volume": 178267.6,
          "close_time": 1771592399999,
          "quote_volume": 2937.764546,
          "trades": 50,
          "taker_buy_base": 136322.4,
          "taker_buy_quote": 2246.930071
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.01643,
          "high": 0.0165,
          "low": 0.0161,
          "close": 0.01623,
          "volume": 965153.6,
          "close_time": 1771595999999,
          "quote_volume": 15755.198834,
          "trades": 220,
          "taker_buy_base": 442676.6,
          "taker_buy_quote": 7233.575347
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.0162,
          "high": 0.01642,
          "low": 0.01617,
          "close": 0.01634,
          "volume": 699146.5,
          "close_time": 1771599599999,
          "quote_volume": 11426.00836,
          "trades": 190,
          "taker_buy_base": 391824.9,
          "taker_buy_quote": 6397.140439
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.01635,
          "high": 0.01675,
          "low": 0.01635,
          "close": 0.01674,
          "volume": 2184062.4,
          "close_time": 1771603199999,
          "quote_volume": 36218.258774,
          "trades": 615,
          "taker_buy_base": 1206247.9,
          "taker_buy_quote": 19994.650191
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.01674,
          "high": 0.01678,
          "low": 0.01659,
          "close": 0.01674,
          "volume": 791368.7,
          "close_time": 1771606799999,
          "quote_volume": 13208.922756,
          "trades": 299,
          "taker_buy_base": 346987.9,
          "taker_buy_quote": 5793.841951
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.01668,
          "high": 0.01673,
          "low": 0.01637,
          "close": 0.01672,
          "volume": 1370561.1,
          "close_time": 1771610399999,
          "quote_volume": 22733.679252,
          "trades": 295,
          "taker_buy_base": 527822.3,
          "taker_buy_quote": 8757.479329
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.01672,
          "high": 0.0168,
          "low": 0.01661,
          "close": 0.01672,
          "volume": 1140320.0,
          "close_time": 1771613999999,
          "quote_volume": 19033.079218,
          "trades": 311,
          "taker_buy_base": 584009.7,
          "taker_buy_quote": 9748.119304
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.01672,
          "high": 0.01675,
          "low": 0.01661,
          "close": 0.01665,
          "volume": 274326.2,
          "close_time": 1771617599999,
          "quote_volume": 4573.809679,
          "trades": 91,
          "taker_buy_base": 126945.3,
          "taker_buy_quote": 2118.37313
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.01667,
          "high": 0.01669,
          "low": 0.01653,
          "close": 0.01662,
          "volume": 152412.5,
          "close_time": 1771621199999,
          "quote_volume": 2532.155875,
          "trades": 59,
          "taker_buy_base": 82331.9,
          "taker_buy_quote": 1368.416942
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.01664,
          "high": 0.01668,
          "low": 0.01663,
          "close": 0.01667,
          "volume": 90229.6,
          "close_time": 1771624799999,
          "quote_volume": 1503.174179,
          "trades": 28,
          "taker_buy_base": 40690.9,
          "taker_buy_quote": 677.709905
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.01666,
          "high": 0.01671,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 265043.5,
          "close_time": 1771628399999,
          "quote_volume": 4417.989786,
          "trades": 76,
          "taker_buy_base": 94965.5,
          "taker_buy_quote": 1582.576927
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.0167,
          "high": 0.01671,
          "low": 0.01665,
          "close": 0.01668,
          "volume": 71219.0,
          "close_time": 1771631999999,
          "quote_volume": 1188.288631,
          "trades": 53,
          "taker_buy_base": 27483.0,
          "taker_buy_quote": 458.379758
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.01668,
          "high": 0.01671,
          "low": 0.01661,
          "close": 0.01663,
          "volume": 66257.6,
          "close_time": 1771635599999,
          "quote_volume": 1103.528238,
          "trades": 63,
          "taker_buy_base": 43970.7,
          "taker_buy_quote": 732.266339
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.01661,
          "high": 0.01664,
          "low": 0.01659,
          "close": 0.01661,
          "volume": 56893.6,
          "close_time": 1771639199999,
          "quote_volume": 945.500672,
          "trades": 27,
          "taker_buy_base": 39965.6,
          "taker_buy_quote": 664.216854
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.01659,
          "high": 0.01669,
          "low": 0.01659,
          "close": 0.01669,
          "volume": 18367.8,
          "close_time": 1771642799999,
          "quote_volume": 305.67644,
          "trades": 13,
          "taker_buy_base": 13969.8,
          "taker_buy_quote": 232.47382
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.01667,
          "high": 0.01667,
          "low": 0.01654,
          "close": 0.01659,
          "volume": 862415.0,
          "close_time": 1771646399999,
          "quote_volume": 14321.933013,
          "trades": 269,
          "taker_buy_base": 436236.2,
          "taker_buy_quote": 7243.893051
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.01659,
          "high": 0.01668,
          "low": 0.01658,
          "close": 0.01665,
          "volume": 690624.7,
          "close_time": 1771649999999,
          "quote_volume": 11497.516816,
          "trades": 109,
          "taker_buy_base": 474270.7,
          "taker_buy_quote": 7894.035632
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.01669,
          "high": 0.01679,
          "low": 0.01667,
          "close": 0.01674,
          "volume": 63129.9,
          "close_time": 1771653599999,
          "quote_volume": 1056.90537,
          "trades": 38,
          "taker_buy_base": 45238.6,
          "taker_buy_quote": 756.970814
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.01673,
          "high": 0.01675,
          "low": 0.01662,
          "close": 0.01671,
          "volume": 126976.1,
          "close_time": 1771657199999,
          "quote_volume": 2118.986649,
          "trades": 62,
          "taker_buy_base": 51548.5,
          "taker_buy_quote": 860.552275
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.01669,
          "high": 0.01673,
          "low": 0.01667,
          "close": 0.0167,
          "volume": 238128.1,
          "close_time": 1771660799999,
          "quote_volume": 3979.136389,
          "trades": 61,
          "taker_buy_base": 116443.5,
          "taker_buy_quote": 1945.334796
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.01671,
          "high": 0.01698,
          "low": 0.01666,
          "close": 0.01684,
          "volume": 1065405.2,
          "close_time": 1771664399999,
          "quote_volume": 17966.17688,
          "trades": 216,
          "taker_buy_base": 725742.3,
          "taker_buy_quote": 12234.606345
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.01686,
          "high": 0.01717,
          "low": 0.01685,
          "close": 0.01706,
          "volume": 2448233.8,
          "close_time": 1771667999999,
          "quote_volume": 41735.233489,
          "trades": 660,
          "taker_buy_base": 1223013.4,
          "taker_buy_quote": 20845.213166
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.01706,
          "high": 0.01721,
          "low": 0.01702,
          "close": 0.0172,
          "volume": 852504.1,
          "close_time": 1771671599999,
          "quote_volume": 14583.112952,
          "trades": 174,
          "taker_buy_base": 358148.1,
          "taker_buy_quote": 6123.157011
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.0172,
          "high": 0.01738,
          "low": 0.0172,
          "close": 0.01735,
          "volume": 1589214.4,
          "close_time": 1771675199999,
          "quote_volume": 27518.245647,
          "trades": 393,
          "taker_buy_base": 795409.8,
          "taker_buy_quote": 13767.154946
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.01734,
          "high": 0.01736,
          "low": 0.01722,
          "close": 0.01725,
          "volume": 960435.3,
          "close_time": 1771678799999,
          "quote_volume": 16612.374752,
          "trades": 263,
          "taker_buy_base": 441970.5,
          "taker_buy_quote": 7646.346534
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.01726,
          "high": 0.01735,
          "low": 0.0172,
          "close": 0.01728,
          "volume": 1796656.2,
          "close_time": 1771682399999,
          "quote_volume": 31008.2841,
          "trades": 450,
          "taker_buy_base": 650692.4,
          "taker_buy_quote": 11228.11476
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.01727,
          "high": 0.01733,
          "low": 0.01713,
          "close": 0.01713,
          "volume": 824110.2,
          "close_time": 1771685999999,
          "quote_volume": 14203.236155,
          "trades": 265,
          "taker_buy_base": 242136.1,
          "taker_buy_quote": 4171.207953
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.01715,
          "high": 0.0172,
          "low": 0.01702,
          "close": 0.01719,
          "volume": 378821.3,
          "close_time": 1771689599999,
          "quote_volume": 6490.140062,
          "trades": 144,
          "taker_buy_base": 208791.7,
          "taker_buy_quote": 3576.363304
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.01718,
          "high": 0.01718,
          "low": 0.01699,
          "close": 0.01701,
          "volume": 1232164.1,
          "close_time": 1771693199999,
          "quote_volume": 21038.608595,
          "trades": 277,
          "taker_buy_base": 680715.9,
          "taker_buy_quote": 11626.772235
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.01703,
          "high": 0.01707,
          "low": 0.01697,
          "close": 0.01702,
          "volume": 198394.0,
          "close_time": 1771696799999,
          "quote_volume": 3375.865928,
          "trades": 80,
          "taker_buy_base": 114681.1,
          "taker_buy_quote": 1951.605779
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.01701,
          "high": 0.01723,
          "low": 0.01698,
          "close": 0.01715,
          "volume": 753030.5,
          "close_time": 1771700399999,
          "quote_volume": 12889.602028,
          "trades": 265,
          "taker_buy_base": 406711.4,
          "taker_buy_quote": 6961.876551
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.01716,
          "high": 0.01729,
          "low": 0.0171,
          "close": 0.01719,
          "volume": 1084235.4,
          "close_time": 1771703999999,
          "quote_volume": 18662.324409,
          "trades": 350,
          "taker_buy_base": 635605.1,
          "taker_buy_quote": 10940.318902
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.01719,
          "high": 0.01738,
          "low": 0.01718,
          "close": 0.01726,
          "volume": 1484749.5,
          "close_time": 1771707599999,
          "quote_volume": 25655.221637,
          "trades": 437,
          "taker_buy_base": 520674.3,
          "taker_buy_quote": 8997.47993
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.01726,
          "high": 0.01858,
          "low": 0.01725,
          "close": 0.01758,
          "volume": 35021911.2,
          "close_time": 1771711199999,
          "quote_volume": 631690.027152,
          "trades": 8744,
          "taker_buy_base": 19498165.0,
          "taker_buy_quote": 351557.112455
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.01756,
          "high": 0.01762,
          "low": 0.01708,
          "close": 0.01711,
          "volume": 4671993.4,
          "close_time": 1771714799999,
          "quote_volume": 81122.385773,
          "trades": 949,
          "taker_buy_base": 2251145.1,
          "taker_buy_quote": 39142.419167
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.01712,
          "high": 0.01725,
          "low": 0.01705,
          "close": 0.01713,
          "volume": 682696.5,
          "close_time": 1771718399999,
          "quote_volume": 11703.208226,
          "trades": 139,
          "taker_buy_base": 300024.7,
          "taker_buy_quote": 5141.106696
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.01713,
          "high": 0.01729,
          "low": 0.01688,
          "close": 0.01691,
          "volume": 1884358.7,
          "close_time": 1771721999999,
          "quote_volume": 32117.169666,
          "trades": 377,
          "taker_buy_base": 951905.1,
          "taker_buy_quote": 16248.904613
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.01692,
          "high": 0.01706,
          "low": 0.01692,
          "close": 0.01701,
          "volume": 729874.0,
          "close_time": 1771725599999,
          "quote_volume": 12405.761832,
          "trades": 221,
          "taker_buy_base": 207563.5,
          "taker_buy_quote": 3526.132845
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.01703,
          "high": 0.01706,
          "low": 0.01681,
          "close": 0.01682,
          "volume": 1519237.8,
          "close_time": 1771729199999,
          "quote_volume": 25716.55169,
          "trades": 387,
          "taker_buy_base": 631317.0,
          "taker_buy_quote": 10682.275135
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.01684,
          "high": 0.01689,
          "low": 0.01676,
          "close": 0.01689,
          "volume": 626365.0,
          "close_time": 1771732799999,
          "quote_volume": 10537.660721,
          "trades": 168,
          "taker_buy_base": 365281.0,
          "taker_buy_quote": 6145.781628
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.01687,
          "high": 0.01691,
          "low": 0.01677,
          "close": 0.01679,
          "volume": 467144.5,
          "close_time": 1771736399999,
          "quote_volume": 7853.727916,
          "trades": 131,
          "taker_buy_base": 320401.1,
          "taker_buy_quote": 5382.53553
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.0168,
          "high": 0.01683,
          "low": 0.01671,
          "close": 0.01671,
          "volume": 797531.1,
          "close_time": 1771739999999,
          "quote_volume": 13372.790897,
          "trades": 169,
          "taker_buy_base": 368098.3,
          "taker_buy_quote": 6171.734711
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.01672,
          "high": 0.01677,
          "low": 0.01666,
          "close": 0.01671,
          "volume": 612227.1,
          "close_time": 1771743599999,
          "quote_volume": 10230.500855,
          "trades": 110,
          "taker_buy_base": 378365.0,
          "taker_buy_quote": 6325.253657
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.01671,
          "high": 0.01678,
          "low": 0.01667,
          "close": 0.01669,
          "volume": 221807.4,
          "close_time": 1771747199999,
          "quote_volume": 3705.834357,
          "trades": 72,
          "taker_buy_base": 110453.2,
          "taker_buy_quote": 1844.990318
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.01669,
          "high": 0.01671,
          "low": 0.0164,
          "close": 0.01646,
          "volume": 2089429.7,
          "close_time": 1771750799999,
          "quote_volume": 34453.319234,
          "trades": 428,
          "taker_buy_base": 617170.9,
          "taker_buy_quote": 10166.902974
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.01648,
          "high": 0.01676,
          "low": 0.01648,
          "close": 0.01675,
          "volume": 1648958.1,
          "close_time": 1771754399999,
          "quote_volume": 27420.164459,
          "trades": 434,
          "taker_buy_base": 806571.9,
          "taker_buy_quote": 13421.134857
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.01668,
          "high": 0.01672,
          "low": 0.01665,
          "close": 0.01665,
          "volume": 211647.5,
          "close_time": 1771757999999,
          "quote_volume": 3530.672178,
          "trades": 98,
          "taker_buy_base": 86412.0,
          "taker_buy_quote": 1441.690078
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.01666,
          "high": 0.01669,
          "low": 0.0166,
          "close": 0.01663,
          "volume": 339319.8,
          "close_time": 1771761599999,
          "quote_volume": 5644.707514,
          "trades": 93,
          "taker_buy_base": 92619.3,
          "taker_buy_quote": 1539.719921
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.01663,
          "high": 0.01664,
          "low": 0.01647,
          "close": 0.01647,
          "volume": 406088.5,
          "close_time": 1771765199999,
          "quote_volume": 6718.296642,
          "trades": 141,
          "taker_buy_base": 149444.6,
          "taker_buy_quote": 2477.086645
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.01647,
          "high": 0.01657,
          "low": 0.01643,
          "close": 0.01648,
          "volume": 805722.9,
          "close_time": 1771768799999,
          "quote_volume": 13295.556015,
          "trades": 225,
          "taker_buy_base": 458536.3,
          "taker_buy_quote": 7568.0449
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.01649,
          "high": 0.01651,
          "low": 0.01636,
          "close": 0.01639,
          "volume": 555018.6,
          "close_time": 1771772399999,
          "quote_volume": 9133.106815,
          "trades": 302,
          "taker_buy_base": 215842.4,
          "taker_buy_quote": 3552.316861
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.0164,
          "high": 0.01654,
          "low": 0.01632,
          "close": 0.01652,
          "volume": 1053108.8,
          "close_time": 1771775999999,
          "quote_volume": 17271.552565,
          "trades": 268,
          "taker_buy_base": 606053.3,
          "taker_buy_quote": 9942.38387
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.01651,
          "high": 0.01654,
          "low": 0.0164,
          "close": 0.01646,
          "volume": 348626.4,
          "close_time": 1771779599999,
          "quote_volume": 5737.93034,
          "trades": 172,
          "taker_buy_base": 137600.6,
          "taker_buy_quote": 2264.302814
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.01648,
          "high": 0.01654,
          "low": 0.01642,
          "close": 0.01644,
          "volume": 526920.6,
          "close_time": 1771783199999,
          "quote_volume": 8679.157677,
          "trades": 198,
          "taker_buy_base": 259601.3,
          "taker_buy_quote": 4279.186972
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.01644,
          "high": 0.01654,
          "low": 0.01642,
          "close": 0.01648,
          "volume": 736249.4,
          "close_time": 1771786799999,
          "quote_volume": 12138.334359,
          "trades": 210,
          "taker_buy_base": 466718.9,
          "taker_buy_quote": 7694.046429
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.01648,
          "high": 0.01648,
          "low": 0.0164,
          "close": 0.01643,
          "volume": 65099.9,
          "close_time": 1771790399999,
          "quote_volume": 1070.658386,
          "trades": 36,
          "taker_buy_base": 18635.3,
          "taker_buy_quote": 306.200433
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.01643,
          "high": 0.01651,
          "low": 0.0164,
          "close": 0.01642,
          "volume": 1304795.4,
          "close_time": 1771793999999,
          "quote_volume": 21479.292536,
          "trades": 527,
          "taker_buy_base": 647177.4,
          "taker_buy_quote": 10655.693724
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.01644,
          "high": 0.01647,
          "low": 0.01614,
          "close": 0.01621,
          "volume": 3068384.4,
          "close_time": 1771797599999,
          "quote_volume": 49856.61233,
          "trades": 711,
          "taker_buy_base": 1124115.6,
          "taker_buy_quote": 18238.038274
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.01623,
          "high": 0.01641,
          "low": 0.01622,
          "close": 0.0164,
          "volume": 131817.6,
          "close_time": 1771801199999,
          "quote_volume": 2150.531377,
          "trades": 63,
          "taker_buy_base": 56033.2,
          "taker_buy_quote": 915.487619
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.0164,
          "high": 0.01645,
          "low": 0.01637,
          "close": 0.01645,
          "volume": 260128.4,
          "close_time": 1771804799999,
          "quote_volume": 4269.19707,
          "trades": 88,
          "taker_buy_base": 161620.3,
          "taker_buy_quote": 2652.611441
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.01639,
          "high": 0.01643,
          "low": 0.01618,
          "close": 0.01618,
          "volume": 639139.3,
          "close_time": 1771808399999,
          "quote_volume": 10401.568388,
          "trades": 135,
          "taker_buy_base": 180508.7,
          "taker_buy_quote": 2938.563693
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.01618,
          "high": 0.01619,
          "low": 0.01534,
          "close": 0.01537,
          "volume": 4544823.6,
          "close_time": 1771811999999,
          "quote_volume": 71319.271037,
          "trades": 1801,
          "taker_buy_base": 2176335.5,
          "taker_buy_quote": 34218.295224
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.01538,
          "high": 0.01563,
          "low": 0.01532,
          "close": 0.01559,
          "volume": 782305.7,
          "close_time": 1771815599999,
          "quote_volume": 12122.097595,
          "trades": 256,
          "taker_buy_base": 403123.5,
          "taker_buy_quote": 6246.771084
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.01561,
          "high": 0.01573,
          "low": 0.01557,
          "close": 0.01572,
          "volume": 431324.1,
          "close_time": 1771819199999,
          "quote_volume": 6745.034126,
          "trades": 87,
          "taker_buy_base": 228666.8,
          "taker_buy_quote": 3578.25454
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.01572,
          "high": 0.01576,
          "low": 0.01555,
          "close": 0.01558,
          "volume": 420819.8,
          "close_time": 1771822799999,
          "quote_volume": 6594.240888,
          "trades": 101,
          "taker_buy_base": 172232.8,
          "taker_buy_quote": 2696.845178
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.01559,
          "high": 0.01576,
          "low": 0.01559,
          "close": 0.01572,
          "volume": 175695.4,
          "close_time": 1771826399999,
          "quote_volume": 2753.893124,
          "trades": 62,
          "taker_buy_base": 104168.3,
          "taker_buy_quote": 1631.421447
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.01571,
          "high": 0.01591,
          "low": 0.01571,
          "close": 0.01587,
          "volume": 351639.0,
          "close_time": 1771829999999,
          "quote_volume": 5574.098226,
          "trades": 113,
          "taker_buy_base": 93083.5,
          "taker_buy_quote": 1473.943568
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.01586,
          "high": 0.01597,
          "low": 0.0158,
          "close": 0.01592,
          "volume": 429555.1,
          "close_time": 1771833599999,
          "quote_volume": 6813.716462,
          "trades": 109,
          "taker_buy_base": 304623.3,
          "taker_buy_quote": 4830.479298
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.01588,
          "high": 0.01588,
          "low": 0.01576,
          "close": 0.01577,
          "volume": 270153.4,
          "close_time": 1771837199999,
          "quote_volume": 4268.179475,
          "trades": 115,
          "taker_buy_base": 109783.2,
          "taker_buy_quote": 1735.028457
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.01579,
          "high": 0.01599,
          "low": 0.01574,
          "close": 0.01597,
          "volume": 295576.3,
          "close_time": 1771840799999,
          "quote_volume": 4693.865132,
          "trades": 103,
          "taker_buy_base": 172904.9,
          "taker_buy_quote": 2749.989381
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.01598,
          "high": 0.016,
          "low": 0.01587,
          "close": 0.01592,
          "volume": 256532.4,
          "close_time": 1771844399999,
          "quote_volume": 4087.555378,
          "trades": 64,
          "taker_buy_base": 135275.8,
          "taker_buy_quote": 2155.819664
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.01592,
          "high": 0.01598,
          "low": 0.01588,
          "close": 0.01591,
          "volume": 269229.5,
          "close_time": 1771847999999,
          "quote_volume": 4282.568007,
          "trades": 63,
          "taker_buy_base": 85765.1,
          "taker_buy_quote": 1363.966532
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0159,
          "high": 0.01608,
          "low": 0.01588,
          "close": 0.01603,
          "volume": 331578.4,
          "close_time": 1771851599999,
          "quote_volume": 5296.966563,
          "trades": 163,
          "taker_buy_base": 168312.6,
          "taker_buy_quote": 2687.515873
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.01604,
          "high": 0.01604,
          "low": 0.01586,
          "close": 0.01586,
          "volume": 748431.3,
          "close_time": 1771855199999,
          "quote_volume": 11931.74881,
          "trades": 232,
          "taker_buy_base": 203935.8,
          "taker_buy_quote": 3251.313724
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.01587,
          "high": 0.01587,
          "low": 0.01569,
          "close": 0.01577,
          "volume": 765575.0,
          "close_time": 1771858799999,
          "quote_volume": 12081.000181,
          "trades": 277,
          "taker_buy_base": 418211.8,
          "taker_buy_quote": 6597.760374
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.01577,
          "high": 0.01579,
          "low": 0.01552,
          "close": 0.01555,
          "volume": 1047821.8,
          "close_time": 1771862399999,
          "quote_volume": 16390.608459,
          "trades": 286,
          "taker_buy_base": 474097.9,
          "taker_buy_quote": 7415.211364
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.01554,
          "high": 0.0156,
          "low": 0.01544,
          "close": 0.0155,
          "volume": 538292.6,
          "close_time": 1771865999999,
          "quote_volume": 8347.462985,
          "trades": 217,
          "taker_buy_base": 259263.2,
          "taker_buy_quote": 4020.059026
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.01548,
          "high": 0.01551,
          "low": 0.01514,
          "close": 0.01537,
          "volume": 1311407.9,
          "close_time": 1771869599999,
          "quote_volume": 20027.265316,
          "trades": 386,
          "taker_buy_base": 495116.9,
          "taker_buy_quote": 7564.913232
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.01538,
          "high": 0.01547,
          "low": 0.01533,
          "close": 0.01533,
          "volume": 315406.4,
          "close_time": 1771873199999,
          "quote_volume": 4851.576815,
          "trades": 132,
          "taker_buy_base": 70069.0,
          "taker_buy_quote": 1078.133603
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.01535,
          "high": 0.01536,
          "low": 0.01526,
          "close": 0.01533,
          "volume": 315507.0,
          "close_time": 1771876799999,
          "quote_volume": 4829.001657,
          "trades": 87,
          "taker_buy_base": 119505.3,
          "taker_buy_quote": 1830.696637
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.01531,
          "high": 0.01538,
          "low": 0.01519,
          "close": 0.01538,
          "volume": 413690.5,
          "close_time": 1771880399999,
          "quote_volume": 6317.002559,
          "trades": 169,
          "taker_buy_base": 197779.1,
          "taker_buy_quote": 3022.759893
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.01539,
          "high": 0.01547,
          "low": 0.01537,
          "close": 0.01541,
          "volume": 231213.5,
          "close_time": 1771883999999,
          "quote_volume": 3562.238736,
          "trades": 94,
          "taker_buy_base": 101019.4,
          "taker_buy_quote": 1555.902052
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.01544,
          "high": 0.01553,
          "low": 0.01544,
          "close": 0.01545,
          "volume": 382958.8,
          "close_time": 1771887599999,
          "quote_volume": 5926.438686,
          "trades": 170,
          "taker_buy_base": 184732.4,
          "taker_buy_quote": 2860.232473
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.01548,
          "high": 0.01551,
          "low": 0.01543,
          "close": 0.01545,
          "volume": 124503.9,
          "close_time": 1771891199999,
          "quote_volume": 1926.365169,
          "trades": 68,
          "taker_buy_base": 84272.3,
          "taker_buy_quote": 1303.980666
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.01547,
          "high": 0.01556,
          "low": 0.01544,
          "close": 0.01554,
          "volume": 321215.0,
          "close_time": 1771894799999,
          "quote_volume": 4985.62848,
          "trades": 118,
          "taker_buy_base": 170117.2,
          "taker_buy_quote": 2641.588277
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.01554,
          "high": 0.01554,
          "low": 0.01516,
          "close": 0.01543,
          "volume": 1343376.7,
          "close_time": 1771898399999,
          "quote_volume": 20680.896496,
          "trades": 398,
          "taker_buy_base": 432788.2,
          "taker_buy_quote": 6650.606277
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.01541,
          "high": 0.01543,
          "low": 0.01534,
          "close": 0.01534,
          "volume": 234158.6,
          "close_time": 1771901999999,
          "quote_volume": 3599.908653,
          "trades": 86,
          "taker_buy_base": 82663.8,
          "taker_buy_quote": 1271.303098
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.01534,
          "high": 0.01534,
          "low": 0.01516,
          "close": 0.01523,
          "volume": 392741.2,
          "close_time": 1771905599999,
          "quote_volume": 5982.829147,
          "trades": 166,
          "taker_buy_base": 170181.0,
          "taker_buy_quote": 2593.211904
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.01525,
          "high": 0.01525,
          "low": 0.01512,
          "close": 0.0152,
          "volume": 360061.7,
          "close_time": 1771909199999,
          "quote_volume": 5467.293677,
          "trades": 102,
          "taker_buy_base": 199446.6,
          "taker_buy_quote": 3027.558711
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.01519,
          "high": 0.01526,
          "low": 0.01499,
          "close": 0.01507,
          "volume": 2385302.6,
          "close_time": 1771912799999,
          "quote_volume": 35854.238075,
          "trades": 270,
          "taker_buy_base": 1452126.7,
          "taker_buy_quote": 21812.22823
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.01506,
          "high": 0.01514,
          "low": 0.015,
          "close": 0.015,
          "volume": 393013.6,
          "close_time": 1771916399999,
          "quote_volume": 5922.860067,
          "trades": 139,
          "taker_buy_base": 110680.1,
          "taker_buy_quote": 1669.110566
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.01504,
          "high": 0.01509,
          "low": 0.01494,
          "close": 0.01502,
          "volume": 238608.2,
          "close_time": 1771919999999,
          "quote_volume": 3584.813994,
          "trades": 104,
          "taker_buy_base": 93161.0,
          "taker_buy_quote": 1398.670977
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.01501,
          "high": 0.01512,
          "low": 0.01494,
          "close": 0.01511,
          "volume": 323685.1,
          "close_time": 1771923599999,
          "quote_volume": 4859.285652,
          "trades": 85,
          "taker_buy_base": 117449.7,
          "taker_buy_quote": 1766.664189
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.01509,
          "high": 0.01509,
          "low": 0.01497,
          "close": 0.01509,
          "volume": 267443.5,
          "close_time": 1771927199999,
          "quote_volume": 4023.721002,
          "trades": 73,
          "taker_buy_base": 142879.5,
          "taker_buy_quote": 2150.525038
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.01508,
          "high": 0.01511,
          "low": 0.01501,
          "close": 0.01507,
          "volume": 421230.0,
          "close_time": 1771930799999,
          "quote_volume": 6349.329606,
          "trades": 116,
          "taker_buy_base": 199969.2,
          "taker_buy_quote": 3013.452774
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.01508,
          "high": 0.01508,
          "low": 0.01503,
          "close": 0.01508,
          "volume": 401360.7,
          "close_time": 1771934399999,
          "quote_volume": 6041.414939,
          "trades": 74,
          "taker_buy_base": 223738.5,
          "taker_buy_quote": 3368.467291
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0151,
          "high": 0.01515,
          "low": 0.01505,
          "close": 0.01505,
          "volume": 185912.9,
          "close_time": 1771937999999,
          "quote_volume": 2805.802212,
          "trades": 43,
          "taker_buy_base": 38540.7,
          "taker_buy_quote": 581.745855
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.01505,
          "high": 0.0152,
          "low": 0.01484,
          "close": 0.01516,
          "volume": 2594008.0,
          "close_time": 1771941599999,
          "quote_volume": 39075.559809,
          "trades": 429,
          "taker_buy_base": 2009321.7,
          "taker_buy_quote": 30295.443869
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.01509,
          "high": 0.01537,
          "low": 0.01505,
          "close": 0.01529,
          "volume": 904062.5,
          "close_time": 1771945199999,
          "quote_volume": 13735.309744,
          "trades": 420,
          "taker_buy_base": 553363.8,
          "taker_buy_quote": 8401.952908
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.01528,
          "high": 0.01543,
          "low": 0.01527,
          "close": 0.0154,
          "volume": 349379.7,
          "close_time": 1771948799999,
          "quote_volume": 5360.395932,
          "trades": 153,
          "taker_buy_base": 238647.8,
          "taker_buy_quote": 3661.096537
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.01538,
          "high": 0.0155,
          "low": 0.01526,
          "close": 0.01538,
          "volume": 749477.6,
          "close_time": 1771952399999,
          "quote_volume": 11549.07347,
          "trades": 155,
          "taker_buy_base": 403780.3,
          "taker_buy_quote": 6230.833238
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.01537,
          "high": 0.01538,
          "low": 0.01531,
          "close": 0.01538,
          "volume": 303377.6,
          "close_time": 1771955999999,
          "quote_volume": 4654.971438,
          "trades": 107,
          "taker_buy_base": 156702.4,
          "taker_buy_quote": 2404.636097
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.0154,
          "high": 0.01545,
          "low": 0.01529,
          "close": 0.01542,
          "volume": 141946.9,
          "close_time": 1771959599999,
          "quote_volume": 2183.472723,
          "trades": 83,
          "taker_buy_base": 45507.9,
          "taker_buy_quote": 700.301963
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.01542,
          "high": 0.01547,
          "low": 0.01536,
          "close": 0.01543,
          "volume": 349814.5,
          "close_time": 1771963199999,
          "quote_volume": 5387.338667,
          "trades": 105,
          "taker_buy_base": 37956.0,
          "taker_buy_quote": 585.215633
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.01543,
          "high": 0.01551,
          "low": 0.0154,
          "close": 0.0154,
          "volume": 499219.8,
          "close_time": 1771966799999,
          "quote_volume": 7711.07497,
          "trades": 100,
          "taker_buy_base": 344009.9,
          "taker_buy_quote": 5314.928522
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.01541,
          "high": 0.01541,
          "low": 0.01533,
          "close": 0.01533,
          "volume": 357380.6,
          "close_time": 1771970399999,
          "quote_volume": 5490.592412,
          "trades": 60,
          "taker_buy_base": 127167.7,
          "taker_buy_quote": 1952.720706
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.01534,
          "high": 0.01541,
          "low": 0.01534,
          "close": 0.01535,
          "volume": 257966.9,
          "close_time": 1771973999999,
          "quote_volume": 3965.859118,
          "trades": 153,
          "taker_buy_base": 80531.0,
          "taker_buy_quote": 1237.645826
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.01539,
          "high": 0.01541,
          "low": 0.01531,
          "close": 0.01536,
          "volume": 159347.7,
          "close_time": 1771977599999,
          "quote_volume": 2449.027558,
          "trades": 47,
          "taker_buy_base": 87554.2,
          "taker_buy_quote": 1345.564661
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.01534,
          "high": 0.0154,
          "low": 0.01529,
          "close": 0.01539,
          "volume": 283955.0,
          "close_time": 1771981199999,
          "quote_volume": 4350.675683,
          "trades": 64,
          "taker_buy_base": 89596.4,
          "taker_buy_quote": 1374.355823
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.01538,
          "high": 0.01588,
          "low": 0.01538,
          "close": 0.0158,
          "volume": 1152411.7,
          "close_time": 1771984799999,
          "quote_volume": 18110.775905,
          "trades": 319,
          "taker_buy_base": 778272.8,
          "taker_buy_quote": 12223.322582
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.01585,
          "high": 0.01594,
          "low": 0.01582,
          "close": 0.01586,
          "volume": 409788.1,
          "close_time": 1771988399999,
          "quote_volume": 6509.325607,
          "trades": 138,
          "taker_buy_base": 168463.0,
          "taker_buy_quote": 2674.712484
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.01589,
          "high": 0.01589,
          "low": 0.01573,
          "close": 0.01573,
          "volume": 235118.1,
          "close_time": 1771991999999,
          "quote_volume": 3711.583298,
          "trades": 78,
          "taker_buy_base": 87713.8,
          "taker_buy_quote": 1382.484035
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.01573,
          "high": 0.01584,
          "low": 0.01563,
          "close": 0.01581,
          "volume": 567479.0,
          "close_time": 1771995599999,
          "quote_volume": 8928.853697,
          "trades": 184,
          "taker_buy_base": 311184.4,
          "taker_buy_quote": 4898.89116
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.01582,
          "high": 0.01587,
          "low": 0.01565,
          "close": 0.01576,
          "volume": 561507.7,
          "close_time": 1771999199999,
          "quote_volume": 8880.106374,
          "trades": 117,
          "taker_buy_base": 419150.4,
          "taker_buy_quote": 6634.901897
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.01577,
          "high": 0.01582,
          "low": 0.01573,
          "close": 0.01573,
          "volume": 225022.9,
          "close_time": 1772002799999,
          "quote_volume": 3549.583927,
          "trades": 87,
          "taker_buy_base": 50303.9,
          "taker_buy_quote": 793.554228
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.01576,
          "high": 0.01578,
          "low": 0.01571,
          "close": 0.01576,
          "volume": 134400.5,
          "close_time": 1772006399999,
          "quote_volume": 2116.212108,
          "trades": 48,
          "taker_buy_base": 57630.4,
          "taker_buy_quote": 907.205514
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.01577,
          "high": 0.01589,
          "low": 0.01575,
          "close": 0.01588,
          "volume": 167841.7,
          "close_time": 1772009999999,
          "quote_volume": 2653.59404,
          "trades": 83,
          "taker_buy_base": 101678.3,
          "taker_buy_quote": 1608.697248
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.01588,
          "high": 0.01598,
          "low": 0.01588,
          "close": 0.01589,
          "volume": 294672.4,
          "close_time": 1772013599999,
          "quote_volume": 4695.913723,
          "trades": 74,
          "taker_buy_base": 130660.4,
          "taker_buy_quote": 2080.151879
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.0159,
          "high": 0.01592,
          "low": 0.01576,
          "close": 0.01577,
          "volume": 433908.5,
          "close_time": 1772017199999,
          "quote_volume": 6861.166269,
          "trades": 100,
          "taker_buy_base": 144117.7,
          "taker_buy_quote": 2283.478543
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.01577,
          "high": 0.01579,
          "low": 0.01566,
          "close": 0.01578,
          "volume": 415130.4,
          "close_time": 1772020799999,
          "quote_volume": 6524.493797,
          "trades": 128,
          "taker_buy_base": 233338.3,
          "taker_buy_quote": 3670.941646
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.01578,
          "high": 0.01594,
          "low": 0.01573,
          "close": 0.01589,
          "volume": 321432.1,
          "close_time": 1772024399999,
          "quote_volume": 5094.188574,
          "trades": 135,
          "taker_buy_base": 238600.1,
          "taker_buy_quote": 3782.137765
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.0159,
          "high": 0.01606,
          "low": 0.01588,
          "close": 0.01598,
          "volume": 1023163.9,
          "close_time": 1772027999999,
          "quote_volume": 16349.357243,
          "trades": 259,
          "taker_buy_base": 574400.7,
          "taker_buy_quote": 9173.597759
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.01599,
          "high": 0.01614,
          "low": 0.01591,
          "close": 0.01614,
          "volume": 885707.2,
          "close_time": 1772031599999,
          "quote_volume": 14175.703378,
          "trades": 173,
          "taker_buy_base": 525526.5,
          "taker_buy_quote": 8413.237476
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.01617,
          "high": 0.01635,
          "low": 0.01608,
          "close": 0.01632,
          "volume": 458093.0,
          "close_time": 1772035199999,
          "quote_volume": 7442.011875,
          "trades": 160,
          "taker_buy_base": 243500.8,
          "taker_buy_quote": 3957.783899
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.01634,
          "high": 0.01645,
          "low": 0.01633,
          "close": 0.01645,
          "volume": 575590.2,
          "close_time": 1772038799999,
          "quote_volume": 9428.224487,
          "trades": 169,
          "taker_buy_base": 286083.8,
          "taker_buy_quote": 4687.437928
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.01649,
          "high": 0.01675,
          "low": 0.01648,
          "close": 0.01667,
          "volume": 887454.0,
          "close_time": 1772042399999,
          "quote_volume": 14736.526399,
          "trades": 320,
          "taker_buy_base": 487093.7,
          "taker_buy_quote": 8075.225232
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.01664,
          "high": 0.01688,
          "low": 0.01662,
          "close": 0.01687,
          "volume": 586442.4,
          "close_time": 1772045999999,
          "quote_volume": 9822.095033,
          "trades": 182,
          "taker_buy_base": 198631.5,
          "taker_buy_quote": 3330.8702
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.01687,
          "high": 0.01693,
          "low": 0.01673,
          "close": 0.01692,
          "volume": 217630.5,
          "close_time": 1772049599999,
          "quote_volume": 3663.056648,
          "trades": 86,
          "taker_buy_base": 106668.4,
          "taker_buy_quote": 1795.163549
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.01693,
          "high": 0.01723,
          "low": 0.01688,
          "close": 0.01711,
          "volume": 1812834.5,
          "close_time": 1772053199999,
          "quote_volume": 31013.07266,
          "trades": 428,
          "taker_buy_base": 905788.5,
          "taker_buy_quote": 15480.340948
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.01711,
          "high": 0.01753,
          "low": 0.01709,
          "close": 0.01719,
          "volume": 3165781.9,
          "close_time": 1772056799999,
          "quote_volume": 54814.350293,
          "trades": 896,
          "taker_buy_base": 1646467.7,
          "taker_buy_quote": 28534.740986
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.01724,
          "high": 0.01729,
          "low": 0.01692,
          "close": 0.01702,
          "volume": 867914.3,
          "close_time": 1772060399999,
          "quote_volume": 14813.124194,
          "trades": 227,
          "taker_buy_base": 340867.8,
          "taker_buy_quote": 5826.800207
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.01702,
          "high": 0.01705,
          "low": 0.01654,
          "close": 0.01667,
          "volume": 987239.7,
          "close_time": 1772063999999,
          "quote_volume": 16531.751299,
          "trades": 413,
          "taker_buy_base": 338870.6,
          "taker_buy_quote": 5673.092395
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.01666,
          "high": 0.01681,
          "low": 0.01657,
          "close": 0.01662,
          "volume": 1229858.8,
          "close_time": 1772067599999,
          "quote_volume": 20496.943187,
          "trades": 407,
          "taker_buy_base": 709047.1,
          "taker_buy_quote": 11805.637159
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.01662,
          "high": 0.01674,
          "low": 0.01652,
          "close": 0.01653,
          "volume": 586374.6,
          "close_time": 1772071199999,
          "quote_volume": 9762.415828,
          "trades": 257,
          "taker_buy_base": 180547.9,
          "taker_buy_quote": 3008.289583
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.01653,
          "high": 0.01662,
          "low": 0.01643,
          "close": 0.01662,
          "volume": 213631.5,
          "close_time": 1772074799999,
          "quote_volume": 3522.002694,
          "trades": 97,
          "taker_buy_base": 83553.5,
          "taker_buy_quote": 1377.741778
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.01659,
          "high": 0.01664,
          "low": 0.01643,
          "close": 0.01648,
          "volume": 897135.2,
          "close_time": 1772078399999,
          "quote_volume": 14822.003943,
          "trades": 223,
          "taker_buy_base": 342311.5,
          "taker_buy_quote": 5667.978856
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.01648,
          "high": 0.01659,
          "low": 0.01643,
          "close": 0.01653,
          "volume": 414928.8,
          "close_time": 1772081999999,
          "quote_volume": 6846.85431,
          "trades": 153,
          "taker_buy_base": 247514.7,
          "taker_buy_quote": 4084.134626
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.01648,
          "high": 0.01648,
          "low": 0.01629,
          "close": 0.01639,
          "volume": 251837.8,
          "close_time": 1772085599999,
          "quote_volume": 4124.364441,
          "trades": 79,
          "taker_buy_base": 165519.6,
          "taker_buy_quote": 2710.20163
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.01636,
          "high": 0.01645,
          "low": 0.01632,
          "close": 0.01634,
          "volume": 454173.7,
          "close_time": 1772089199999,
          "quote_volume": 7434.32846,
          "trades": 132,
          "taker_buy_base": 151808.7,
          "taker_buy_quote": 2483.982674
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.01634,
          "high": 0.01642,
          "low": 0.01634,
          "close": 0.01638,
          "volume": 201447.2,
          "close_time": 1772092799999,
          "quote_volume": 3299.760529,
          "trades": 53,
          "taker_buy_base": 47013.8,
          "taker_buy_quote": 770.449401
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.01638,
          "high": 0.01644,
          "low": 0.01632,
          "close": 0.01636,
          "volume": 399155.3,
          "close_time": 1772096399999,
          "quote_volume": 6530.260514,
          "trades": 104,
          "taker_buy_base": 145283.7,
          "taker_buy_quote": 2379.598055
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.01635,
          "high": 0.01658,
          "low": 0.01634,
          "close": 0.0165,
          "volume": 512857.6,
          "close_time": 1772099999999,
          "quote_volume": 8474.025546,
          "trades": 119,
          "taker_buy_base": 337548.6,
          "taker_buy_quote": 5582.673914
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.01648,
          "high": 0.01648,
          "low": 0.01624,
          "close": 0.01625,
          "volume": 477780.2,
          "close_time": 1772103599999,
          "quote_volume": 7811.348845,
          "trades": 122,
          "taker_buy_base": 163305.9,
          "taker_buy_quote": 2670.125226
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.01626,
          "high": 0.01626,
          "low": 0.01618,
          "close": 0.01619,
          "volume": 188706.8,
          "close_time": 1772107199999,
          "quote_volume": 3059.365249,
          "trades": 59,
          "taker_buy_base": 64807.3,
          "taker_buy_quote": 1050.740556
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.01619,
          "high": 0.01627,
          "low": 0.01618,
          "close": 0.01625,
          "volume": 335789.7,
          "close_time": 1772110799999,
          "quote_volume": 5449.090676,
          "trades": 172,
          "taker_buy_base": 207046.5,
          "taker_buy_quote": 3358.9694
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.01624,
          "high": 0.01627,
          "low": 0.01616,
          "close": 0.01617,
          "volume": 206901.7,
          "close_time": 1772114399999,
          "quote_volume": 3355.834301,
          "trades": 72,
          "taker_buy_base": 77191.3,
          "taker_buy_quote": 1251.366651
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.01616,
          "high": 0.01622,
          "low": 0.01603,
          "close": 0.01615,
          "volume": 928027.4,
          "close_time": 1772117999999,
          "quote_volume": 14956.466364,
          "trades": 232,
          "taker_buy_base": 511222.3,
          "taker_buy_quote": 8239.31964
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.01615,
          "high": 0.01621,
          "low": 0.01603,
          "close": 0.01618,
          "volume": 957581.3,
          "close_time": 1772121599999,
          "quote_volume": 15434.434455,
          "trades": 275,
          "taker_buy_base": 487667.6,
          "taker_buy_quote": 7864.856978
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.01618,
          "high": 0.01618,
          "low": 0.01569,
          "close": 0.01572,
          "volume": 1863151.9,
          "close_time": 1772125199999,
          "quote_volume": 29638.121869,
          "trades": 480,
          "taker_buy_base": 806107.9,
          "taker_buy_quote": 12853.135869
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.01573,
          "high": 0.01589,
          "low": 0.01573,
          "close": 0.01585,
          "volume": 422051.1,
          "close_time": 1772128799999,
          "quote_volume": 6685.221473,
          "trades": 152,
          "taker_buy_base": 286053.8,
          "taker_buy_quote": 4530.936554
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.01585,
          "high": 0.01604,
          "low": 0.01579,
          "close": 0.01604,
          "volume": 390940.1,
          "close_time": 1772132399999,
          "quote_volume": 6219.0351,
          "trades": 127,
          "taker_buy_base": 274971.3,
          "taker_buy_quote": 4372.64116
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.01604,
          "high": 0.01629,
          "low": 0.01604,
          "close": 0.01618,
          "volume": 1463662.5,
          "close_time": 1772135999999,
          "quote_volume": 23664.241927,
          "trades": 374,
          "taker_buy_base": 1070340.4,
          "taker_buy_quote": 17306.515307
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.01617,
          "high": 0.01623,
          "low": 0.01604,
          "close": 0.01606,
          "volume": 548668.7,
          "close_time": 1772139599999,
          "quote_volume": 8846.734372,
          "trades": 133,
          "taker_buy_base": 263003.9,
          "taker_buy_quote": 4243.845518
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.01607,
          "high": 0.01612,
          "low": 0.01604,
          "close": 0.01609,
          "volume": 47302.7,
          "close_time": 1772143199999,
          "quote_volume": 760.512086,
          "trades": 25,
          "taker_buy_base": 10725.4,
          "taker_buy_quote": 172.333806
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.01609,
          "high": 0.01615,
          "low": 0.01605,
          "close": 0.01615,
          "volume": 225110.7,
          "close_time": 1772146799999,
          "quote_volume": 3625.358024,
          "trades": 75,
          "taker_buy_base": 98976.3,
          "taker_buy_quote": 1593.305309
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.01614,
          "high": 0.01621,
          "low": 0.0161,
          "close": 0.01611,
          "volume": 348143.5,
          "close_time": 1772150399999,
          "quote_volume": 5620.771967,
          "trades": 126,
          "taker_buy_base": 119920.4,
          "taker_buy_quote": 1937.460464
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.01612,
          "high": 0.01621,
          "low": 0.01607,
          "close": 0.01611,
          "volume": 236910.0,
          "close_time": 1772153999999,
          "quote_volume": 3826.404938,
          "trades": 73,
          "taker_buy_base": 125252.0,
          "taker_buy_quote": 2023.202588
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.01609,
          "high": 0.01618,
          "low": 0.01604,
          "close": 0.01615,
          "volume": 401570.4,
          "close_time": 1772157599999,
          "quote_volume": 6466.944495,
          "trades": 89,
          "taker_buy_base": 213283.4,
          "taker_buy_quote": 3436.446818
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.01616,
          "high": 0.01639,
          "low": 0.01612,
          "close": 0.01625,
          "volume": 618609.6,
          "close_time": 1772161199999,
          "quote_volume": 10072.049018,
          "trades": 209,
          "taker_buy_base": 443401.3,
          "taker_buy_quote": 7219.989352
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.01625,
          "high": 0.01644,
          "low": 0.0162,
          "close": 0.01644,
          "volume": 320068.8,
          "close_time": 1772164799999,
          "quote_volume": 5219.082616,
          "trades": 88,
          "taker_buy_base": 109589.6,
          "taker_buy_quote": 1789.324928
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.01641,
          "high": 0.01656,
          "low": 0.01641,
          "close": 0.01645,
          "volume": 399470.3,
          "close_time": 1772168399999,
          "quote_volume": 6580.587845,
          "trades": 142,
          "taker_buy_base": 187485.8,
          "taker_buy_quote": 3089.899921
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.01649,
          "high": 0.01653,
          "low": 0.01642,
          "close": 0.01642,
          "volume": 205669.6,
          "close_time": 1772171999999,
          "quote_volume": 3390.884429,
          "trades": 78,
          "taker_buy_base": 117279.2,
          "taker_buy_quote": 1933.313608
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.01644,
          "high": 0.0165,
          "low": 0.0164,
          "close": 0.01649,
          "volume": 205994.3,
          "close_time": 1772175599999,
          "quote_volume": 3387.597496,
          "trades": 74,
          "taker_buy_base": 78354.2,
          "taker_buy_quote": 1289.148623
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.01644,
          "high": 0.01651,
          "low": 0.01636,
          "close": 0.01651,
          "volume": 495590.7,
          "close_time": 1772179199999,
          "quote_volume": 8138.195432,
          "trades": 207,
          "taker_buy_base": 188898.9,
          "taker_buy_quote": 3102.298474
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0165,
          "high": 0.01666,
          "low": 0.0165,
          "close": 0.01659,
          "volume": 325709.8,
          "close_time": 1772182799999,
          "quote_volume": 5404.794786,
          "trades": 71,
          "taker_buy_base": 226653.5,
          "taker_buy_quote": 3762.163434
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.0166,
          "high": 0.0166,
          "low": 0.01644,
          "close": 0.01649,
          "volume": 305813.9,
          "close_time": 1772186399999,
          "quote_volume": 5050.763055,
          "trades": 80,
          "taker_buy_base": 126200.1,
          "taker_buy_quote": 2082.92812
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.01645,
          "high": 0.01646,
          "low": 0.01618,
          "close": 0.01626,
          "volume": 1540677.3,
          "close_time": 1772189999999,
          "quote_volume": 25096.927422,
          "trades": 372,
          "taker_buy_base": 500563.3,
          "taker_buy_quote": 8154.338743
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.01626,
          "high": 0.01631,
          "low": 0.01603,
          "close": 0.0161,
          "volume": 730932.7,
          "close_time": 1772193599999,
          "quote_volume": 11832.936316,
          "trades": 241,
          "taker_buy_base": 223388.0,
          "taker_buy_quote": 3616.952954
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.01607,
          "high": 0.01613,
          "low": 0.01595,
          "close": 0.01595,
          "volume": 305316.8,
          "close_time": 1772197199999,
          "quote_volume": 4894.717196,
          "trades": 103,
          "taker_buy_base": 83384.0,
          "taker_buy_quote": 1334.671006
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.01602,
          "high": 0.01609,
          "low": 0.01573,
          "close": 0.01587,
          "volume": 1473677.5,
          "close_time": 1772200799999,
          "quote_volume": 23393.281221,
          "trades": 389,
          "taker_buy_base": 535553.3,
          "taker_buy_quote": 8491.361487
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.01587,
          "high": 0.01601,
          "low": 0.01586,
          "close": 0.01588,
          "volume": 269457.1,
          "close_time": 1772204399999,
          "quote_volume": 4290.861204,
          "trades": 80,
          "taker_buy_base": 135797.0,
          "taker_buy_quote": 2165.27907
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.01589,
          "high": 0.01599,
          "low": 0.01582,
          "close": 0.01599,
          "volume": 513127.0,
          "close_time": 1772207999999,
          "quote_volume": 8159.330108,
          "trades": 182,
          "taker_buy_base": 325438.5,
          "taker_buy_quote": 5175.681193
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.01599,
          "high": 0.01599,
          "low": 0.01582,
          "close": 0.01583,
          "volume": 487681.0,
          "close_time": 1772211599999,
          "quote_volume": 7749.798582,
          "trades": 174,
          "taker_buy_base": 249659.9,
          "taker_buy_quote": 3966.835503
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.01584,
          "high": 0.01599,
          "low": 0.01573,
          "close": 0.01599,
          "volume": 610265.5,
          "close_time": 1772215199999,
          "quote_volume": 9673.664033,
          "trades": 181,
          "taker_buy_base": 470854.9,
          "taker_buy_quote": 7471.586404
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.01597,
          "high": 0.01598,
          "low": 0.01584,
          "close": 0.01584,
          "volume": 474469.1,
          "close_time": 1772218799999,
          "quote_volume": 7539.478596,
          "trades": 91,
          "taker_buy_base": 159713.6,
          "taker_buy_quote": 2540.344699
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.01584,
          "high": 0.01587,
          "low": 0.01573,
          "close": 0.01578,
          "volume": 497686.0,
          "close_time": 1772222399999,
          "quote_volume": 7866.585404,
          "trades": 122,
          "taker_buy_base": 261513.5,
          "taker_buy_quote": 4136.359972
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.01578,
          "high": 0.01585,
          "low": 0.01578,
          "close": 0.01581,
          "volume": 219817.2,
          "close_time": 1772225999999,
          "quote_volume": 3477.559027,
          "trades": 70,
          "taker_buy_base": 137481.2,
          "taker_buy_quote": 2175.430338
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.0158,
          "high": 0.01585,
          "low": 0.01573,
          "close": 0.01577,
          "volume": 85673.6,
          "close_time": 1772229599999,
          "quote_volume": 1353.095043,
          "trades": 28,
          "taker_buy_base": 54345.4,
          "taker_buy_quote": 858.186784
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.01577,
          "high": 0.01581,
          "low": 0.01555,
          "close": 0.01581,
          "volume": 496649.5,
          "close_time": 1772233199999,
          "quote_volume": 7796.827564,
          "trades": 207,
          "taker_buy_base": 188377.6,
          "taker_buy_quote": 2959.09699
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.01579,
          "high": 0.01586,
          "low": 0.01578,
          "close": 0.01584,
          "volume": 230377.3,
          "close_time": 1772236799999,
          "quote_volume": 3643.930964,
          "trades": 74,
          "taker_buy_base": 163931.2,
          "taker_buy_quote": 2593.789634
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.01584,
          "high": 0.01599,
          "low": 0.01584,
          "close": 0.01599,
          "volume": 279799.8,
          "close_time": 1772240399999,
          "quote_volume": 4451.727621,
          "trades": 87,
          "taker_buy_base": 155816.1,
          "taker_buy_quote": 2479.158952
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.01598,
          "high": 0.01601,
          "low": 0.01586,
          "close": 0.01589,
          "volume": 609817.8,
          "close_time": 1772243999999,
          "quote_volume": 9701.283008,
          "trades": 273,
          "taker_buy_base": 264567.8,
          "taker_buy_quote": 4209.332311
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.01587,
          "high": 0.01594,
          "low": 0.01587,
          "close": 0.01594,
          "volume": 88906.8,
          "close_time": 1772247599999,
          "quote_volume": 1414.915825,
          "trades": 35,
          "taker_buy_base": 57853.1,
          "taker_buy_quote": 920.48841
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.01592,
          "high": 0.01593,
          "low": 0.01579,
          "close": 0.01582,
          "volume": 82468.5,
          "close_time": 1772251199999,
          "quote_volume": 1305.943899,
          "trades": 29,
          "taker_buy_base": 47553.2,
          "taker_buy_quote": 753.826404
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.01581,
          "high": 0.01582,
          "low": 0.01572,
          "close": 0.01579,
          "volume": 205453.9,
          "close_time": 1772254799999,
          "quote_volume": 3239.686426,
          "trades": 57,
          "taker_buy_base": 74130.9,
          "taker_buy_quote": 1169.641307
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.01579,
          "high": 0.01579,
          "low": 0.01566,
          "close": 0.0157,
          "volume": 65735.9,
          "close_time": 1772258399999,
          "quote_volume": 1032.727806,
          "trades": 24,
          "taker_buy_base": 43902.1,
          "taker_buy_quote": 690.094222
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.01569,
          "high": 0.0157,
          "low": 0.01491,
          "close": 0.01497,
          "volume": 3420966.1,
          "close_time": 1772261999999,
          "quote_volume": 52070.353957,
          "trades": 1174,
          "taker_buy_base": 1480913.1,
          "taker_buy_quote": 22562.312209
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.01493,
          "high": 0.0152,
          "low": 0.01468,
          "close": 0.01497,
          "volume": 2414261.9,
          "close_time": 1772265599999,
          "quote_volume": 36016.424407,
          "trades": 889,
          "taker_buy_base": 1171344.2,
          "taker_buy_quote": 17489.370198
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.01493,
          "high": 0.01495,
          "low": 0.01473,
          "close": 0.01478,
          "volume": 941366.4,
          "close_time": 1772269199999,
          "quote_volume": 13949.230772,
          "trades": 246,
          "taker_buy_base": 258261.8,
          "taker_buy_quote": 3835.779817
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.0148,
          "high": 0.01493,
          "low": 0.01476,
          "close": 0.01479,
          "volume": 806414.6,
          "close_time": 1772272799999,
          "quote_volume": 11957.515643,
          "trades": 249,
          "taker_buy_base": 347124.8,
          "taker_buy_quote": 5148.092835
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.01476,
          "high": 0.01499,
          "low": 0.01469,
          "close": 0.01485,
          "volume": 1195868.4,
          "close_time": 1772276399999,
          "quote_volume": 17754.414523,
          "trades": 387,
          "taker_buy_base": 779514.6,
          "taker_buy_quote": 11595.852752
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.01486,
          "high": 0.01496,
          "low": 0.01481,
          "close": 0.01481,
          "volume": 711380.9,
          "close_time": 1772279999999,
          "quote_volume": 10594.970731,
          "trades": 268,
          "taker_buy_base": 353720.7,
          "taker_buy_quote": 5267.709754
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.01481,
          "high": 0.01498,
          "low": 0.01481,
          "close": 0.01495,
          "volume": 408581.8,
          "close_time": 1772283599999,
          "quote_volume": 6094.519845,
          "trades": 168,
          "taker_buy_base": 200105.2,
          "taker_buy_quote": 2981.521139
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.01495,
          "high": 0.01539,
          "low": 0.01489,
          "close": 0.01534,
          "volume": 1168430.8,
          "close_time": 1772287199999,
          "quote_volume": 17784.410884,
          "trades": 336,
          "taker_buy_base": 830115.5,
          "taker_buy_quote": 12638.205645
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.01536,
          "high": 0.01546,
          "low": 0.01519,
          "close": 0.01523,
          "volume": 777080.7,
          "close_time": 1772290799999,
          "quote_volume": 11889.197947,
          "trades": 249,
          "taker_buy_base": 322513.5,
          "taker_buy_quote": 4931.294761
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.01522,
          "high": 0.01527,
          "low": 0.01505,
          "close": 0.01523,
          "volume": 494937.0,
          "close_time": 1772294399999,
          "quote_volume": 7504.714205,
          "trades": 162,
          "taker_buy_base": 231285.7,
          "taker_buy_quote": 3507.148715
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.01523,
          "high": 0.01535,
          "low": 0.01518,
          "close": 0.01535,
          "volume": 273437.4,
          "close_time": 1772297999999,
          "quote_volume": 4173.274529,
          "trades": 71,
          "taker_buy_base": 158620.4,
          "taker_buy_quote": 2421.196012
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.01536,
          "high": 0.0155,
          "low": 0.01528,
          "close": 0.01549,
          "volume": 789381.4,
          "close_time": 1772301599999,
          "quote_volume": 12115.670017,
          "trades": 165,
          "taker_buy_base": 341412.5,
          "taker_buy_quote": 5244.279305
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.01547,
          "high": 0.01587,
          "low": 0.01546,
          "close": 0.01582,
          "volume": 554425.7,
          "close_time": 1772305199999,
          "quote_volume": 8697.610447,
          "trades": 149,
          "taker_buy_base": 303517.9,
          "taker_buy_quote": 4760.471429
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.01582,
          "high": 0.01615,
          "low": 0.01576,
          "close": 0.01598,
          "volume": 1747709.7,
          "close_time": 1772308799999,
          "quote_volume": 27881.659964,
          "trades": 426,
          "taker_buy_base": 798896.4,
          "taker_buy_quote": 12757.709145
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.01599,
          "high": 0.01627,
          "low": 0.01598,
          "close": 0.01624,
          "volume": 996417.8,
          "close_time": 1772312399999,
          "quote_volume": 16098.514194,
          "trades": 172,
          "taker_buy_base": 595384.0,
          "taker_buy_quote": 9627.798065
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.01622,
          "high": 0.01622,
          "low": 0.01601,
          "close": 0.01606,
          "volume": 810591.7,
          "close_time": 1772315999999,
          "quote_volume": 13046.283494,
          "trades": 181,
          "taker_buy_base": 458003.1,
          "taker_buy_quote": 7369.185026
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.01608,
          "high": 0.0163,
          "low": 0.01605,
          "close": 0.01623,
          "volume": 519846.1,
          "close_time": 1772319599999,
          "quote_volume": 8426.895532,
          "trades": 105,
          "taker_buy_base": 243187.2,
          "taker_buy_quote": 3937.431549
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.01626,
          "high": 0.01662,
          "low": 0.0162,
          "close": 0.01661,
          "volume": 1798964.6,
          "close_time": 1772323199999,
          "quote_volume": 29554.156042,
          "trades": 535,
          "taker_buy_base": 938174.3,
          "taker_buy_quote": 15423.453583
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.01661,
          "high": 0.01691,
          "low": 0.01638,
          "close": 0.01639,
          "volume": 5212909.2,
          "close_time": 1772326799999,
          "quote_volume": 86859.5932,
          "trades": 1181,
          "taker_buy_base": 2675887.3,
          "taker_buy_quote": 44538.675998
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.01639,
          "high": 0.01708,
          "low": 0.01623,
          "close": 0.01684,
          "volume": 4319600.5,
          "close_time": 1772330399999,
          "quote_volume": 72350.732634,
          "trades": 1378,
          "taker_buy_base": 2292858.2,
          "taker_buy_quote": 38397.938669
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.01686,
          "high": 0.01734,
          "low": 0.01686,
          "close": 0.01709,
          "volume": 3547575.0,
          "close_time": 1772333999999,
          "quote_volume": 60891.09319,
          "trades": 896,
          "taker_buy_base": 1801979.8,
          "taker_buy_quote": 30935.133402
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.01694,
          "close": 0.01703,
          "volume": 1321051.8,
          "close_time": 1772337599999,
          "quote_volume": 22526.291599,
          "trades": 430,
          "taker_buy_base": 698613.6,
          "taker_buy_quote": 11904.029375
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.01704,
          "high": 0.01743,
          "low": 0.01688,
          "close": 0.01727,
          "volume": 2844427.9,
          "close_time": 1772341199999,
          "quote_volume": 48913.165308,
          "trades": 833,
          "taker_buy_base": 1457403.3,
          "taker_buy_quote": 25064.796177
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.01726,
          "high": 0.0174,
          "low": 0.01701,
          "close": 0.01704,
          "volume": 4447034.8,
          "close_time": 1772344799999,
          "quote_volume": 76718.634181,
          "trades": 907,
          "taker_buy_base": 1912347.9,
          "taker_buy_quote": 32975.819567
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.01705,
          "high": 0.01705,
          "low": 0.01684,
          "close": 0.0169,
          "volume": 1632720.1,
          "close_time": 1772348399999,
          "quote_volume": 27620.087373,
          "trades": 409,
          "taker_buy_base": 675384.8,
          "taker_buy_quote": 11425.219647
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.01689,
          "high": 0.01692,
          "low": 0.01676,
          "close": 0.01687,
          "volume": 1364512.6,
          "close_time": 1772351999999,
          "quote_volume": 22984.648622,
          "trades": 297,
          "taker_buy_base": 828556.4,
          "taker_buy_quote": 13957.62633
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.01688,
          "high": 0.01688,
          "low": 0.01654,
          "close": 0.01656,
          "volume": 975585.1,
          "close_time": 1772355599999,
          "quote_volume": 16329.614099,
          "trades": 210,
          "taker_buy_base": 332070.9,
          "taker_buy_quote": 5558.080233
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.01655,
          "high": 0.01665,
          "low": 0.01642,
          "close": 0.01647,
          "volume": 570735.8,
          "close_time": 1772359199999,
          "quote_volume": 9448.662757,
          "trades": 235,
          "taker_buy_base": 259384.0,
          "taker_buy_quote": 4295.881871
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.01648,
          "high": 0.01651,
          "low": 0.0164,
          "close": 0.01646,
          "volume": 780671.4,
          "close_time": 1772362799999,
          "quote_volume": 12840.589371,
          "trades": 301,
          "taker_buy_base": 504421.5,
          "taker_buy_quote": 8297.721634
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.01646,
          "high": 0.01653,
          "low": 0.01634,
          "close": 0.01637,
          "volume": 1776560.1,
          "close_time": 1772366399999,
          "quote_volume": 29186.323623,
          "trades": 424,
          "taker_buy_base": 974836.6,
          "taker_buy_quote": 16025.143907
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.01635,
          "high": 0.01642,
          "low": 0.0162,
          "close": 0.01621,
          "volume": 544363.0,
          "close_time": 1772369999999,
          "quote_volume": 8887.56797,
          "trades": 117,
          "taker_buy_base": 185925.6,
          "taker_buy_quote": 3037.300848
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.01621,
          "high": 0.01651,
          "low": 0.0161,
          "close": 0.01645,
          "volume": 1400617.4,
          "close_time": 1772373599999,
          "quote_volume": 22879.473886,
          "trades": 277,
          "taker_buy_base": 1020476.1,
          "taker_buy_quote": 16676.390718
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.01644,
          "high": 0.01645,
          "low": 0.01614,
          "close": 0.01616,
          "volume": 2377176.0,
          "close_time": 1772377199999,
          "quote_volume": 38716.737139,
          "trades": 320,
          "taker_buy_base": 985319.5,
          "taker_buy_quote": 16021.770886
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.01617,
          "high": 0.01626,
          "low": 0.01614,
          "close": 0.01616,
          "volume": 416706.6,
          "close_time": 1772380799999,
          "quote_volume": 6755.629957,
          "trades": 134,
          "taker_buy_base": 150239.6,
          "taker_buy_quote": 2434.957576
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.01616,
          "high": 0.01635,
          "low": 0.01582,
          "close": 0.0159,
          "volume": 2630934.1,
          "close_time": 1772384399999,
          "quote_volume": 42250.808797,
          "trades": 563,
          "taker_buy_base": 1010337.0,
          "taker_buy_quote": 16237.517598
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.01593,
          "high": 0.01593,
          "low": 0.01576,
          "close": 0.01583,
          "volume": 781194.5,
          "close_time": 1772387999999,
          "quote_volume": 12396.179111,
          "trades": 285,
          "taker_buy_base": 380919.0,
          "taker_buy_quote": 6040.546386
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.01583,
          "high": 0.01606,
          "low": 0.01583,
          "close": 0.01594,
          "volume": 1103230.9,
          "close_time": 1772391599999,
          "quote_volume": 17641.158558,
          "trades": 277,
          "taker_buy_base": 573903.5,
          "taker_buy_quote": 9165.921249
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.01595,
          "high": 0.01596,
          "low": 0.01569,
          "close": 0.01573,
          "volume": 552443.9,
          "close_time": 1772395199999,
          "quote_volume": 8727.997159,
          "trades": 176,
          "taker_buy_base": 275284.8,
          "taker_buy_quote": 4351.139184
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.01573,
          "high": 0.0158,
          "low": 0.01547,
          "close": 0.01554,
          "volume": 1291550.8,
          "close_time": 1772398799999,
          "quote_volume": 20161.215039,
          "trades": 410,
          "taker_buy_base": 647165.6,
          "taker_buy_quote": 10099.239907
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.01556,
          "high": 0.01578,
          "low": 0.01556,
          "close": 0.01576,
          "volume": 207318.4,
          "close_time": 1772402399999,
          "quote_volume": 3261.047186,
          "trades": 67,
          "taker_buy_base": 130626.9,
          "taker_buy_quote": 2054.851444
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.01576,
          "high": 0.01607,
          "low": 0.01574,
          "close": 0.01579,
          "volume": 1754933.3,
          "close_time": 1772405999999,
          "quote_volume": 27938.016318,
          "trades": 422,
          "taker_buy_base": 1077191.7,
          "taker_buy_quote": 17128.584084
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.01577,
          "high": 0.01597,
          "low": 0.01577,
          "close": 0.0159,
          "volume": 330296.7,
          "close_time": 1772409599999,
          "quote_volume": 5251.850979,
          "trades": 110,
          "taker_buy_base": 101895.0,
          "taker_buy_quote": 1619.637948
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.01592,
          "high": 0.0162,
          "low": 0.01592,
          "close": 0.01615,
          "volume": 832409.3,
          "close_time": 1772413199999,
          "quote_volume": 13344.194398,
          "trades": 206,
          "taker_buy_base": 446079.9,
          "taker_buy_quote": 7152.669835
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.01615,
          "high": 0.01631,
          "low": 0.01608,
          "close": 0.01614,
          "volume": 437371.7,
          "close_time": 1772416799999,
          "quote_volume": 7083.337725,
          "trades": 168,
          "taker_buy_base": 207914.6,
          "taker_buy_quote": 3368.135045
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.01618,
          "high": 0.01619,
          "low": 0.01598,
          "close": 0.01609,
          "volume": 496186.2,
          "close_time": 1772420399999,
          "quote_volume": 7972.130479,
          "trades": 142,
          "taker_buy_base": 165252.7,
          "taker_buy_quote": 2654.277681
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.01609,
          "high": 0.01634,
          "low": 0.01603,
          "close": 0.0163,
          "volume": 573479.4,
          "close_time": 1772423999999,
          "quote_volume": 9297.646962,
          "trades": 316,
          "taker_buy_base": 339016.7,
          "taker_buy_quote": 5492.633586
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.01629,
          "high": 0.01634,
          "low": 0.01621,
          "close": 0.01623,
          "volume": 930770.6,
          "close_time": 1772427599999,
          "quote_volume": 15152.44241,
          "trades": 289,
          "taker_buy_base": 307698.3,
          "taker_buy_quote": 5009.266147
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.01625,
          "high": 0.01627,
          "low": 0.01611,
          "close": 0.01611,
          "volume": 708337.3,
          "close_time": 1772431199999,
          "quote_volume": 11466.89639,
          "trades": 303,
          "taker_buy_base": 420069.7,
          "taker_buy_quote": 6801.223938
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.01611,
          "high": 0.01611,
          "low": 0.01588,
          "close": 0.01597,
          "volume": 672948.4,
          "close_time": 1772434799999,
          "quote_volume": 10780.515331,
          "trades": 244,
          "taker_buy_base": 288520.3,
          "taker_buy_quote": 4620.128906
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.01597,
          "high": 0.01601,
          "low": 0.01584,
          "close": 0.01593,
          "volume": 371813.0,
          "close_time": 1772438399999,
          "quote_volume": 5920.471089,
          "trades": 178,
          "taker_buy_base": 174448.0,
          "taker_buy_quote": 2778.050615
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.01593,
          "high": 0.01607,
          "low": 0.01584,
          "close": 0.01606,
          "volume": 791131.5,
          "close_time": 1772441999999,
          "quote_volume": 12611.244108,
          "trades": 248,
          "taker_buy_base": 438924.3,
          "taker_buy_quote": 7004.845304
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.01604,
          "high": 0.01616,
          "low": 0.01604,
          "close": 0.01605,
          "volume": 227874.6,
          "close_time": 1772445599999,
          "quote_volume": 3666.586556,
          "trades": 116,
          "taker_buy_base": 88673.5,
          "taker_buy_quote": 1426.062665
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.01601,
          "high": 0.01613,
          "low": 0.01601,
          "close": 0.01613,
          "volume": 231556.3,
          "close_time": 1772449199999,
          "quote_volume": 3722.49211,
          "trades": 126,
          "taker_buy_base": 150280.5,
          "taker_buy_quote": 2416.24049
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.01614,
          "high": 0.0162,
          "low": 0.01607,
          "close": 0.01616,
          "volume": 746096.7,
          "close_time": 1772452799999,
          "quote_volume": 12043.218348,
          "trades": 253,
          "taker_buy_base": 529973.6,
          "taker_buy_quote": 8557.328833
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.01617,
          "high": 0.0162,
          "low": 0.01608,
          "close": 0.01609,
          "volume": 283342.8,
          "close_time": 1772456399999,
          "quote_volume": 4571.878072,
          "trades": 69,
          "taker_buy_base": 150901.8,
          "taker_buy_quote": 2433.150351
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.0161,
          "high": 0.01621,
          "low": 0.01604,
          "close": 0.0161,
          "volume": 526838.3,
          "close_time": 1772459999999,
          "quote_volume": 8502.973543,
          "trades": 153,
          "taker_buy_base": 213223.6,
          "taker_buy_quote": 3439.822179
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.01608,
          "high": 0.01656,
          "low": 0.01607,
          "close": 0.01656,
          "volume": 1365046.5,
          "close_time": 1772463599999,
          "quote_volume": 22304.702914,
          "trades": 409,
          "taker_buy_base": 944157.6,
          "taker_buy_quote": 15411.651002
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.01656,
          "high": 0.017,
          "low": 0.0165,
          "close": 0.01691,
          "volume": 2453425.1,
          "close_time": 1772467199999,
          "quote_volume": 41253.126455,
          "trades": 837,
          "taker_buy_base": 1143143.0,
          "taker_buy_quote": 19208.683178
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.01692,
          "high": 0.01723,
          "low": 0.01686,
          "close": 0.0171,
          "volume": 1665088.7,
          "close_time": 1772470799999,
          "quote_volume": 28344.147533,
          "trades": 594,
          "taker_buy_base": 754045.1,
          "taker_buy_quote": 12838.743107
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.01709,
          "high": 0.01711,
          "low": 0.01678,
          "close": 0.0169,
          "volume": 986270.7,
          "close_time": 1772474399999,
          "quote_volume": 16740.755978,
          "trades": 546,
          "taker_buy_base": 561620.7,
          "taker_buy_quote": 9539.128913
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.0169,
          "high": 0.01693,
          "low": 0.01677,
          "close": 0.01679,
          "volume": 1129112.2,
          "close_time": 1772477999999,
          "quote_volume": 19013.448659,
          "trades": 245,
          "taker_buy_base": 635631.6,
          "taker_buy_quote": 10709.856456
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.01679,
          "high": 0.01683,
          "low": 0.01666,
          "close": 0.0168,
          "volume": 642719.2,
          "close_time": 1772481599999,
          "quote_volume": 10762.90329,
          "trades": 167,
          "taker_buy_base": 379154.8,
          "taker_buy_quote": 6349.855289
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.01686,
          "high": 0.01692,
          "low": 0.01672,
          "close": 0.01674,
          "volume": 808737.8,
          "close_time": 1772485199999,
          "quote_volume": 13591.873708,
          "trades": 161,
          "taker_buy_base": 265706.2,
          "taker_buy_quote": 4468.612021
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.01673,
          "high": 0.01677,
          "low": 0.01666,
          "close": 0.01674,
          "volume": 642338.4,
          "close_time": 1772488799999,
          "quote_volume": 10745.871063,
          "trades": 253,
          "taker_buy_base": 318758.2,
          "taker_buy_quote": 5333.048501
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.01675,
          "high": 0.0168,
          "low": 0.01666,
          "close": 0.01667,
          "volume": 454482.2,
          "close_time": 1772492399999,
          "quote_volume": 7604.345743,
          "trades": 173,
          "taker_buy_base": 192388.7,
          "taker_buy_quote": 3220.486963
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.01667,
          "high": 0.0167,
          "low": 0.01646,
          "close": 0.01648,
          "volume": 934969.7,
          "close_time": 1772495999999,
          "quote_volume": 15467.213509,
          "trades": 233,
          "taker_buy_base": 214690.4,
          "taker_buy_quote": 3556.309636
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0165,
          "high": 0.01654,
          "low": 0.01637,
          "close": 0.01646,
          "volume": 890644.2,
          "close_time": 1772499599999,
          "quote_volume": 14659.742527,
          "trades": 227,
          "taker_buy_base": 549397.9,
          "taker_buy_quote": 9045.580473
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.01649,
          "high": 0.01657,
          "low": 0.01647,
          "close": 0.0165,
          "volume": 381179.3,
          "close_time": 1772503199999,
          "quote_volume": 6297.333409,
          "trades": 81,
          "taker_buy_base": 143097.4,
          "taker_buy_quote": 2367.301274
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.01644,
          "high": 0.01652,
          "low": 0.01635,
          "close": 0.01651,
          "volume": 407391.7,
          "close_time": 1772506799999,
          "quote_volume": 6703.208881,
          "trades": 113,
          "taker_buy_base": 186925.9,
          "taker_buy_quote": 3077.852239
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.01651,
          "high": 0.01655,
          "low": 0.01643,
          "close": 0.01655,
          "volume": 255302.9,
          "close_time": 1772510399999,
          "quote_volume": 4211.089535,
          "trades": 122,
          "taker_buy_base": 197132.8,
          "taker_buy_quote": 3251.789097
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.01654,
          "high": 0.01654,
          "low": 0.01642,
          "close": 0.01644,
          "volume": 243916.1,
          "close_time": 1772513999999,
          "quote_volume": 4021.92865,
          "trades": 93,
          "taker_buy_base": 144980.1,
          "taker_buy_quote": 2391.10651
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.01646,
          "high": 0.01661,
          "low": 0.01638,
          "close": 0.01645,
          "volume": 293895.7,
          "close_time": 1772517599999,
          "quote_volume": 4846.008707,
          "trades": 111,
          "taker_buy_base": 130865.8,
          "taker_buy_quote": 2156.805894
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.01645,
          "high": 0.01649,
          "low": 0.0164,
          "close": 0.01645,
          "volume": 257906.1,
          "close_time": 1772521199999,
          "quote_volume": 4241.944811,
          "trades": 77,
          "taker_buy_base": 180031.9,
          "taker_buy_quote": 2961.077584
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.01642,
          "high": 0.01655,
          "low": 0.0164,
          "close": 0.01655,
          "volume": 188074.3,
          "close_time": 1772524799999,
          "quote_volume": 3102.029559,
          "trades": 120,
          "taker_buy_base": 107656.4,
          "taker_buy_quote": 1775.06163
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.01654,
          "high": 0.01655,
          "low": 0.0163,
          "close": 0.0163,
          "volume": 1129753.7,
          "close_time": 1772528399999,
          "quote_volume": 18545.143529,
          "trades": 263,
          "taker_buy_base": 285203.2,
          "taker_buy_quote": 4682.053751
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.01635,
          "high": 0.01645,
          "low": 0.01625,
          "close": 0.01626,
          "volume": 651554.4,
          "close_time": 1772531999999,
          "quote_volume": 10656.620981,
          "trades": 227,
          "taker_buy_base": 391604.2,
          "taker_buy_quote": 6404.549647
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.01625,
          "high": 0.01632,
          "low": 0.01623,
          "close": 0.01628,
          "volume": 259660.0,
          "close_time": 1772535599999,
          "quote_volume": 4221.750297,
          "trades": 90,
          "taker_buy_base": 161064.0,
          "taker_buy_quote": 2619.64202
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.01631,
          "high": 0.01632,
          "low": 0.01622,
          "close": 0.01632,
          "volume": 231006.2,
          "close_time": 1772539199999,
          "quote_volume": 3761.875214,
          "trades": 65,
          "taker_buy_base": 149091.4,
          "taker_buy_quote": 2429.070714
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.01632,
          "high": 0.01654,
          "low": 0.01632,
          "close": 0.01637,
          "volume": 237481.1,
          "close_time": 1772542799999,
          "quote_volume": 3902.736479,
          "trades": 96,
          "taker_buy_base": 159477.0,
          "taker_buy_quote": 2620.699974
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.0164,
          "high": 0.0164,
          "low": 0.01627,
          "close": 0.01631,
          "volume": 320473.5,
          "close_time": 1772546399999,
          "quote_volume": 5242.919826,
          "trades": 107,
          "taker_buy_base": 176643.0,
          "taker_buy_quote": 2888.695541
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.0163,
          "high": 0.01638,
          "low": 0.01599,
          "close": 0.01615,
          "volume": 1310723.8,
          "close_time": 1772549999999,
          "quote_volume": 21239.920768,
          "trades": 493,
          "taker_buy_base": 507107.1,
          "taker_buy_quote": 8215.854125
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.01617,
          "high": 0.0164,
          "low": 0.01604,
          "close": 0.01639,
          "volume": 811948.8,
          "close_time": 1772553599999,
          "quote_volume": 13166.806302,
          "trades": 298,
          "taker_buy_base": 555573.7,
          "taker_buy_quote": 9015.518063
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.01639,
          "high": 0.01668,
          "low": 0.01623,
          "close": 0.01654,
          "volume": 1644712.7,
          "close_time": 1772557199999,
          "quote_volume": 27101.621576,
          "trades": 457,
          "taker_buy_base": 1138890.5,
          "taker_buy_quote": 18780.911053
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.01652,
          "high": 0.01665,
          "low": 0.01632,
          "close": 0.01662,
          "volume": 595842.4,
          "close_time": 1772560799999,
          "quote_volume": 9809.838639,
          "trades": 193,
          "taker_buy_base": 357549.4,
          "taker_buy_quote": 5891.698075
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.01662,
          "high": 0.01674,
          "low": 0.01655,
          "close": 0.0166,
          "volume": 366986.0,
          "close_time": 1772564399999,
          "quote_volume": 6107.402881,
          "trades": 155,
          "taker_buy_base": 214002.8,
          "taker_buy_quote": 3560.678111
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.0166,
          "high": 0.0166,
          "low": 0.01646,
          "close": 0.01653,
          "volume": 459748.8,
          "close_time": 1772567999999,
          "quote_volume": 7602.248527,
          "trades": 144,
          "taker_buy_base": 265800.8,
          "taker_buy_quote": 4396.906588
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.01653,
          "high": 0.01662,
          "low": 0.01649,
          "close": 0.0165,
          "volume": 971208.4,
          "close_time": 1772571599999,
          "quote_volume": 16048.326624,
          "trades": 115,
          "taker_buy_base": 225238.0,
          "taker_buy_quote": 3722.134581
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.01649,
          "high": 0.01649,
          "low": 0.01639,
          "close": 0.01644,
          "volume": 96496.6,
          "close_time": 1772575199999,
          "quote_volume": 1586.797583,
          "trades": 29,
          "taker_buy_base": 67946.3,
          "taker_buy_quote": 1117.43805
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.01652,
          "high": 0.0166,
          "low": 0.01651,
          "close": 0.01657,
          "volume": 146229.7,
          "close_time": 1772578799999,
          "quote_volume": 2420.758453,
          "trades": 57,
          "taker_buy_base": 80201.6,
          "taker_buy_quote": 1326.734625
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.01654,
          "high": 0.01663,
          "low": 0.01648,
          "close": 0.01648,
          "volume": 168013.8,
          "close_time": 1772582399999,
          "quote_volume": 2781.282038,
          "trades": 89,
          "taker_buy_base": 124062.1,
          "taker_buy_quote": 2054.179348
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.01649,
          "high": 0.01649,
          "low": 0.01628,
          "close": 0.01636,
          "volume": 740636.1,
          "close_time": 1772585999999,
          "quote_volume": 12130.700551,
          "trades": 242,
          "taker_buy_base": 389786.7,
          "taker_buy_quote": 6382.910889
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.01636,
          "high": 0.01658,
          "low": 0.01633,
          "close": 0.01648,
          "volume": 627863.5,
          "close_time": 1772589599999,
          "quote_volume": 10331.000254,
          "trades": 149,
          "taker_buy_base": 429576.0,
          "taker_buy_quote": 7065.225914
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.01651,
          "high": 0.01661,
          "low": 0.01639,
          "close": 0.01656,
          "volume": 286993.2,
          "close_time": 1772593199999,
          "quote_volume": 4739.613735,
          "trades": 106,
          "taker_buy_base": 177673.6,
          "taker_buy_quote": 2935.869032
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.01657,
          "high": 0.01657,
          "low": 0.01627,
          "close": 0.01643,
          "volume": 430745.4,
          "close_time": 1772596799999,
          "quote_volume": 7042.998065,
          "trades": 132,
          "taker_buy_base": 174008.4,
          "taker_buy_quote": 2844.519423
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.01647,
          "high": 0.01647,
          "low": 0.01633,
          "close": 0.01644,
          "volume": 271880.0,
          "close_time": 1772600399999,
          "quote_volume": 4463.189489,
          "trades": 95,
          "taker_buy_base": 163316.5,
          "taker_buy_quote": 2682.153838
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.01644,
          "high": 0.01651,
          "low": 0.01635,
          "close": 0.01646,
          "volume": 378766.9,
          "close_time": 1772603999999,
          "quote_volume": 6221.552049,
          "trades": 162,
          "taker_buy_base": 218037.2,
          "taker_buy_quote": 3582.926494
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.01644,
          "high": 0.01659,
          "low": 0.0164,
          "close": 0.01652,
          "volume": 397589.8,
          "close_time": 1772607599999,
          "quote_volume": 6551.828368,
          "trades": 198,
          "taker_buy_base": 248453.5,
          "taker_buy_quote": 4095.381209
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.01651,
          "high": 0.01671,
          "low": 0.01645,
          "close": 0.01667,
          "volume": 529388.7,
          "close_time": 1772611199999,
          "quote_volume": 8784.243514,
          "trades": 277,
          "taker_buy_base": 387593.8,
          "taker_buy_quote": 6431.648831
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.01665,
          "high": 0.01703,
          "low": 0.01654,
          "close": 0.01691,
          "volume": 1067162.1,
          "close_time": 1772614799999,
          "quote_volume": 17899.512926,
          "trades": 411,
          "taker_buy_base": 700001.8,
          "taker_buy_quote": 11751.949211
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.01692,
          "high": 0.01717,
          "low": 0.01687,
          "close": 0.017,
          "volume": 896664.3,
          "close_time": 1772618399999,
          "quote_volume": 15279.145214,
          "trades": 274,
          "taker_buy_base": 482213.0,
          "taker_buy_quote": 8213.200351
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.01703,
          "high": 0.01708,
          "low": 0.01684,
          "close": 0.01691,
          "volume": 513501.2,
          "close_time": 1772621999999,
          "quote_volume": 8709.078385,
          "trades": 174,
          "taker_buy_base": 172175.0,
          "taker_buy_quote": 2922.878915
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.01693,
          "high": 0.01701,
          "low": 0.01686,
          "close": 0.01691,
          "volume": 239546.9,
          "close_time": 1772625599999,
          "quote_volume": 4057.040731,
          "trades": 95,
          "taker_buy_base": 101260.3,
          "taker_buy_quote": 1714.546349
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.01692,
          "high": 0.01695,
          "low": 0.01681,
          "close": 0.01694,
          "volume": 234326.6,
          "close_time": 1772629199999,
          "quote_volume": 3954.758113,
          "trades": 96,
          "taker_buy_base": 120564.1,
          "taker_buy_quote": 2036.53952
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.01694,
          "high": 0.01706,
          "low": 0.01694,
          "close": 0.01702,
          "volume": 522568.2,
          "close_time": 1772632799999,
          "quote_volume": 8901.776601,
          "trades": 109,
          "taker_buy_base": 412604.4,
          "taker_buy_quote": 7029.375838
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.01702,
          "high": 0.01723,
          "low": 0.01694,
          "close": 0.01697,
          "volume": 1701306.6,
          "close_time": 1772636399999,
          "quote_volume": 28985.496002,
          "trades": 366,
          "taker_buy_base": 990322.5,
          "taker_buy_quote": 16859.39786
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.017,
          "high": 0.01737,
          "low": 0.017,
          "close": 0.01737,
          "volume": 1786263.9,
          "close_time": 1772639999999,
          "quote_volume": 30615.226816,
          "trades": 548,
          "taker_buy_base": 818276.3,
          "taker_buy_quote": 14040.170455
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.01737,
          "high": 0.01742,
          "low": 0.01702,
          "close": 0.01708,
          "volume": 1016337.0,
          "close_time": 1772643599999,
          "quote_volume": 17475.378818,
          "trades": 342,
          "taker_buy_base": 445406.0,
          "taker_buy_quote": 7670.45134
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.01707,
          "high": 0.01717,
          "low": 0.01695,
          "close": 0.01702,
          "volume": 529858.0,
          "close_time": 1772647199999,
          "quote_volume": 9043.069706,
          "trades": 170,
          "taker_buy_base": 213058.9,
          "taker_buy_quote": 3638.573203
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.01703,
          "high": 0.0171,
          "low": 0.01695,
          "close": 0.01706,
          "volume": 265776.5,
          "close_time": 1772650799999,
          "quote_volume": 4521.484244,
          "trades": 141,
          "taker_buy_base": 126771.4,
          "taker_buy_quote": 2157.935561
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.01706,
          "high": 0.01724,
          "low": 0.01706,
          "close": 0.01711,
          "volume": 1142114.6,
          "close_time": 1772654399999,
          "quote_volume": 19583.723295,
          "trades": 546,
          "taker_buy_base": 623831.0,
          "taker_buy_quote": 10695.291152
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.01711,
          "high": 0.01712,
          "low": 0.01701,
          "close": 0.01701,
          "volume": 83625.1,
          "close_time": 1772657999999,
          "quote_volume": 1428.774451,
          "trades": 41,
          "taker_buy_base": 23289.4,
          "taker_buy_quote": 397.935672
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.01701,
          "high": 0.01701,
          "low": 0.01697,
          "close": 0.01699,
          "volume": 130494.8,
          "close_time": 1772661599999,
          "quote_volume": 2217.334755,
          "trades": 50,
          "taker_buy_base": 56507.0,
          "taker_buy_quote": 960.116993
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.01702,
          "high": 0.01705,
          "low": 0.01685,
          "close": 0.01686,
          "volume": 170336.4,
          "close_time": 1772665199999,
          "quote_volume": 2891.978981,
          "trades": 84,
          "taker_buy_base": 84950.8,
          "taker_buy_quote": 1442.431147
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.0169,
          "high": 0.01692,
          "low": 0.01677,
          "close": 0.01689,
          "volume": 346733.2,
          "close_time": 1772668799999,
          "quote_volume": 5839.964581,
          "trades": 155,
          "taker_buy_base": 245668.2,
          "taker_buy_quote": 4137.662155
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.01692,
          "high": 0.01693,
          "low": 0.01682,
          "close": 0.01687,
          "volume": 264337.9,
          "close_time": 1772672399999,
          "quote_volume": 4458.808142,
          "trades": 131,
          "taker_buy_base": 170431.2,
          "taker_buy_quote": 2875.086029
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.01684,
          "high": 0.01695,
          "low": 0.01672,
          "close": 0.01672,
          "volume": 168817.3,
          "close_time": 1772675999999,
          "quote_volume": 2843.784203,
          "trades": 82,
          "taker_buy_base": 71325.9,
          "taker_buy_quote": 1202.653658
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.01675,
          "high": 0.01688,
          "low": 0.01675,
          "close": 0.01681,
          "volume": 125747.8,
          "close_time": 1772679599999,
          "quote_volume": 2116.691993,
          "trades": 42,
          "taker_buy_base": 71160.7,
          "taker_buy_quote": 1197.511756
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.01682,
          "high": 0.01686,
          "low": 0.01678,
          "close": 0.01685,
          "volume": 263911.7,
          "close_time": 1772683199999,
          "quote_volume": 4445.26082,
          "trades": 71,
          "taker_buy_base": 83246.2,
          "taker_buy_quote": 1401.831193
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.01686,
          "high": 0.01691,
          "low": 0.01681,
          "close": 0.01683,
          "volume": 450484.5,
          "close_time": 1772686799999,
          "quote_volume": 7592.972865,
          "trades": 168,
          "taker_buy_base": 189917.8,
          "taker_buy_quote": 3201.978811
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.01683,
          "high": 0.01685,
          "low": 0.01671,
          "close": 0.01675,
          "volume": 544443.5,
          "close_time": 1772690399999,
          "quote_volume": 9129.145465,
          "trades": 246,
          "taker_buy_base": 211927.5,
          "taker_buy_quote": 3559.921849
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.01674,
          "high": 0.01683,
          "low": 0.01671,
          "close": 0.01681,
          "volume": 269370.6,
          "close_time": 1772693999999,
          "quote_volume": 4513.556961,
          "trades": 118,
          "taker_buy_base": 180326.7,
          "taker_buy_quote": 3021.857507
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.01684,
          "high": 0.01684,
          "low": 0.01668,
          "close": 0.01674,
          "volume": 239311.0,
          "close_time": 1772697599999,
          "quote_volume": 4011.500801,
          "trades": 70,
          "taker_buy_base": 53449.8,
          "taker_buy_quote": 895.221959
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.01676,
          "high": 0.01681,
          "low": 0.01674,
          "close": 0.0168,
          "volume": 80864.8,
          "close_time": 1772701199999,
          "quote_volume": 1356.00437,
          "trades": 32,
          "taker_buy_base": 59534.0,
          "taker_buy_quote": 998.115466
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.01682,
          "high": 0.01696,
          "low": 0.01682,
          "close": 0.01692,
          "volume": 173952.9,
          "close_time": 1772704799999,
          "quote_volume": 2938.862208,
          "trades": 76,
          "taker_buy_base": 99184.2,
          "taker_buy_quote": 1674.985685
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.01694,
          "high": 0.01715,
          "low": 0.01693,
          "close": 0.01715,
          "volume": 353891.1,
          "close_time": 1772708399999,
          "quote_volume": 6024.713879,
          "trades": 97,
          "taker_buy_base": 186803.9,
          "taker_buy_quote": 3176.947822
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.01713,
          "high": 0.01715,
          "low": 0.01703,
          "close": 0.01708,
          "volume": 487627.0,
          "close_time": 1772711999999,
          "quote_volume": 8334.092669,
          "trades": 105,
          "taker_buy_base": 95815.4,
          "taker_buy_quote": 1639.957494
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.01708,
          "high": 0.01721,
          "low": 0.01703,
          "close": 0.01721,
          "volume": 181534.6,
          "close_time": 1772715599999,
          "quote_volume": 3107.637022,
          "trades": 69,
          "taker_buy_base": 105749.2,
          "taker_buy_quote": 1809.578906
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.01721,
          "high": 0.01721,
          "low": 0.01699,
          "close": 0.01709,
          "volume": 835116.5,
          "close_time": 1772719199999,
          "quote_volume": 14280.591315,
          "trades": 212,
          "taker_buy_base": 524189.5,
          "taker_buy_quote": 8962.005117
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.0171,
          "high": 0.01722,
          "low": 0.01702,
          "close": 0.01713,
          "volume": 338179.0,
          "close_time": 1772722799999,
          "quote_volume": 5777.113335,
          "trades": 221,
          "taker_buy_base": 99270.6,
          "taker_buy_quote": 1696.596615
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.01714,
          "high": 0.01714,
          "low": 0.01679,
          "close": 0.01686,
          "volume": 561388.9,
          "close_time": 1772726399999,
          "quote_volume": 9491.908041,
          "trades": 219,
          "taker_buy_base": 257993.6,
          "taker_buy_quote": 4362.6134
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.01685,
          "high": 0.01685,
          "low": 0.01648,
          "close": 0.01673,
          "volume": 853874.1,
          "close_time": 1772729999999,
          "quote_volume": 14201.147103,
          "trades": 256,
          "taker_buy_base": 361941.0,
          "taker_buy_quote": 6012.107374
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.01674,
          "high": 0.01681,
          "low": 0.01653,
          "close": 0.01656,
          "volume": 523696.0,
          "close_time": 1772733599999,
          "quote_volume": 8709.834453,
          "trades": 193,
          "taker_buy_base": 337403.1,
          "taker_buy_quote": 5612.143263
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.01657,
          "high": 0.01673,
          "low": 0.01656,
          "close": 0.01673,
          "volume": 262838.1,
          "close_time": 1772737199999,
          "quote_volume": 4371.989737,
          "trades": 85,
          "taker_buy_base": 166857.5,
          "taker_buy_quote": 2775.774965
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.01677,
          "high": 0.01689,
          "low": 0.01676,
          "close": 0.01681,
          "volume": 171129.1,
          "close_time": 1772740799999,
          "quote_volume": 2879.156541,
          "trades": 81,
          "taker_buy_base": 65735.1,
          "taker_buy_quote": 1105.402834
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.01681,
          "high": 0.01694,
          "low": 0.01674,
          "close": 0.01689,
          "volume": 291456.2,
          "close_time": 1772744399999,
          "quote_volume": 4907.195002,
          "trades": 126,
          "taker_buy_base": 145999.2,
          "taker_buy_quote": 2457.57312
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.01689,
          "high": 0.01693,
          "low": 0.01678,
          "close": 0.01683,
          "volume": 175442.6,
          "close_time": 1772747999999,
          "quote_volume": 2954.37161,
          "trades": 46,
          "taker_buy_base": 32775.7,
          "taker_buy_quote": 552.285695
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.01683,
          "high": 0.01683,
          "low": 0.01675,
          "close": 0.0168,
          "volume": 41530.0,
          "close_time": 1772751599999,
          "quote_volume": 697.622982,
          "trades": 22,
          "taker_buy_base": 16762.8,
          "taker_buy_quote": 281.711591
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.01679,
          "high": 0.01683,
          "low": 0.01674,
          "close": 0.01675,
          "volume": 76019.1,
          "close_time": 1772755199999,
          "quote_volume": 1275.845095,
          "trades": 50,
          "taker_buy_base": 31757.9,
          "taker_buy_quote": 533.247455
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.01681,
          "high": 0.01691,
          "low": 0.01679,
          "close": 0.01679,
          "volume": 304707.7,
          "close_time": 1772758799999,
          "quote_volume": 5137.585656,
          "trades": 96,
          "taker_buy_base": 147321.6,
          "taker_buy_quote": 2480.874373
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.0168,
          "high": 0.01701,
          "low": 0.01676,
          "close": 0.01696,
          "volume": 555522.4,
          "close_time": 1772762399999,
          "quote_volume": 9417.66776,
          "trades": 93,
          "taker_buy_base": 438828.2,
          "taker_buy_quote": 7441.297385
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.01696,
          "high": 0.01698,
          "low": 0.01689,
          "close": 0.01695,
          "volume": 262008.9,
          "close_time": 1772765999999,
          "quote_volume": 4439.707758,
          "trades": 100,
          "taker_buy_base": 109378.1,
          "taker_buy_quote": 1852.70497
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.01697,
          "high": 0.01709,
          "low": 0.01695,
          "close": 0.01706,
          "volume": 253394.4,
          "close_time": 1772769599999,
          "quote_volume": 4312.036082,
          "trades": 59,
          "taker_buy_base": 73564.1,
          "taker_buy_quote": 1253.646722
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.01706,
          "high": 0.01708,
          "low": 0.01688,
          "close": 0.01694,
          "volume": 346819.4,
          "close_time": 1772773199999,
          "quote_volume": 5891.079221,
          "trades": 100,
          "taker_buy_base": 136137.9,
          "taker_buy_quote": 2315.198149
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.01694,
          "high": 0.01695,
          "low": 0.01678,
          "close": 0.01688,
          "volume": 360664.9,
          "close_time": 1772776799999,
          "quote_volume": 6077.593873,
          "trades": 147,
          "taker_buy_base": 156902.2,
          "taker_buy_quote": 2643.413111
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.01687,
          "high": 0.01694,
          "low": 0.01683,
          "close": 0.01692,
          "volume": 152803.2,
          "close_time": 1772780399999,
          "quote_volume": 2578.577131,
          "trades": 53,
          "taker_buy_base": 62839.2,
          "taker_buy_quote": 1061.031352
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.01694,
          "high": 0.01707,
          "low": 0.01691,
          "close": 0.01705,
          "volume": 204000.9,
          "close_time": 1772783999999,
          "quote_volume": 3469.302461,
          "trades": 46,
          "taker_buy_base": 157446.9,
          "taker_buy_quote": 2677.392146
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.01704,
          "high": 0.01704,
          "low": 0.01685,
          "close": 0.01685,
          "volume": 223629.2,
          "close_time": 1772787599999,
          "quote_volume": 3792.914608,
          "trades": 66,
          "taker_buy_base": 123326.7,
          "taker_buy_quote": 2093.357615
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.01685,
          "high": 0.01687,
          "low": 0.01666,
          "close": 0.01669,
          "volume": 584371.8,
          "close_time": 1772791199999,
          "quote_volume": 9764.470534,
          "trades": 163,
          "taker_buy_base": 93691.8,
          "taker_buy_quote": 1566.541495
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.01671,
          "high": 0.01677,
          "low": 0.01671,
          "close": 0.01676,
          "volume": 282413.3,
          "close_time": 1772794799999,
          "quote_volume": 4728.071402,
          "trades": 85,
          "taker_buy_base": 82661.0,
          "taker_buy_quote": 1384.592819
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.01673,
          "high": 0.01673,
          "low": 0.01659,
          "close": 0.01659,
          "volume": 506125.0,
          "close_time": 1772798399999,
          "quote_volume": 8443.276483,
          "trades": 97,
          "taker_buy_base": 376255.3,
          "taker_buy_quote": 6279.403069
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.01658,
          "high": 0.01664,
          "low": 0.0165,
          "close": 0.01661,
          "volume": 196267.1,
          "close_time": 1772801999999,
          "quote_volume": 3251.803124,
          "trades": 87,
          "taker_buy_base": 99742.1,
          "taker_buy_quote": 1653.658891
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.01662,
          "high": 0.01669,
          "low": 0.01627,
          "close": 0.01629,
          "volume": 1933943.7,
          "close_time": 1772805599999,
          "quote_volume": 31927.679226,
          "trades": 602,
          "taker_buy_base": 698478.0,
          "taker_buy_quote": 11524.658664
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.01629,
          "high": 0.01636,
          "low": 0.016,
          "close": 0.01604,
          "volume": 1481637.6,
          "close_time": 1772809199999,
          "quote_volume": 23983.262499,
          "trades": 404,
          "taker_buy_base": 644505.5,
          "taker_buy_quote": 10437.573504
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.01605,
          "high": 0.01621,
          "low": 0.01601,
          "close": 0.01608,
          "volume": 651652.8,
          "close_time": 1772812799999,
          "quote_volume": 10505.318296,
          "trades": 218,
          "taker_buy_base": 365086.6,
          "taker_buy_quote": 5883.815002
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.01607,
          "high": 0.01622,
          "low": 0.01601,
          "close": 0.01613,
          "volume": 375111.8,
          "close_time": 1772816399999,
          "quote_volume": 6044.102668,
          "trades": 123,
          "taker_buy_base": 236369.1,
          "taker_buy_quote": 3810.850553
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.01614,
          "high": 0.01618,
          "low": 0.01591,
          "close": 0.01601,
          "volume": 886739.1,
          "close_time": 1772819999999,
          "quote_volume": 14196.300911,
          "trades": 166,
          "taker_buy_base": 589055.2,
          "taker_buy_quote": 9425.834983
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.016,
          "high": 0.01621,
          "low": 0.01598,
          "close": 0.01618,
          "volume": 665715.8,
          "close_time": 1772823599999,
          "quote_volume": 10673.862634,
          "trades": 88,
          "taker_buy_base": 154343.5,
          "taker_buy_quote": 2482.060869
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.01615,
          "high": 0.01628,
          "low": 0.01615,
          "close": 0.01622,
          "volume": 153932.6,
          "close_time": 1772827199999,
          "quote_volume": 2497.638904,
          "trades": 69,
          "taker_buy_base": 56583.7,
          "taker_buy_quote": 917.10896
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.01623,
          "high": 0.01625,
          "low": 0.01613,
          "close": 0.01624,
          "volume": 349896.8,
          "close_time": 1772830799999,
          "quote_volume": 5669.043558,
          "trades": 196,
          "taker_buy_base": 204748.7,
          "taker_buy_quote": 3317.36114
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.01622,
          "high": 0.01623,
          "low": 0.01615,
          "close": 0.0162,
          "volume": 301870.9,
          "close_time": 1772834399999,
          "quote_volume": 4886.219909,
          "trades": 103,
          "taker_buy_base": 128200.9,
          "taker_buy_quote": 2073.530425
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.01621,
          "high": 0.0163,
          "low": 0.01612,
          "close": 0.01617,
          "volume": 750205.0,
          "close_time": 1772837999999,
          "quote_volume": 12169.379463,
          "trades": 234,
          "taker_buy_base": 371462.5,
          "taker_buy_quote": 6037.072175
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.01616,
          "high": 0.01623,
          "low": 0.0161,
          "close": 0.01613,
          "volume": 126028.1,
          "close_time": 1772841599999,
          "quote_volume": 2039.997372,
          "trades": 102,
          "taker_buy_base": 46063.6,
          "taker_buy_quote": 745.80229
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.01614,
          "high": 0.01619,
          "low": 0.01612,
          "close": 0.01616,
          "volume": 147957.6,
          "close_time": 1772845199999,
          "quote_volume": 2390.483427,
          "trades": 62,
          "taker_buy_base": 45994.6,
          "taker_buy_quote": 742.991082
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.01612,
          "high": 0.01612,
          "low": 0.01605,
          "close": 0.0161,
          "volume": 199121.3,
          "close_time": 1772848799999,
          "quote_volume": 3201.38554,
          "trades": 45,
          "taker_buy_base": 54876.8,
          "taker_buy_quote": 883.320505
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.01609,
          "high": 0.01612,
          "low": 0.01608,
          "close": 0.01611,
          "volume": 136886.9,
          "close_time": 1772852399999,
          "quote_volume": 2203.795483,
          "trades": 55,
          "taker_buy_base": 45124.2,
          "taker_buy_quote": 726.488556
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.01612,
          "high": 0.01616,
          "low": 0.01607,
          "close": 0.01608,
          "volume": 136413.0,
          "close_time": 1772855999999,
          "quote_volume": 2196.561214,
          "trades": 48,
          "taker_buy_base": 81772.5,
          "taker_buy_quote": 1316.977582
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.01601,
          "high": 0.01615,
          "low": 0.01596,
          "close": 0.01615,
          "volume": 252682.8,
          "close_time": 1772859599999,
          "quote_volume": 4049.172994,
          "trades": 73,
          "taker_buy_base": 132824.5,
          "taker_buy_quote": 2128.721563
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.01608,
          "high": 0.01609,
          "low": 0.01605,
          "close": 0.01606,
          "volume": 79198.0,
          "close_time": 1772863199999,
          "quote_volume": 1272.52272,
          "trades": 33,
          "taker_buy_base": 65967.6,
          "taker_buy_quote": 1059.898735
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.01606,
          "high": 0.01606,
          "low": 0.01594,
          "close": 0.01594,
          "volume": 616038.3,
          "close_time": 1772866799999,
          "quote_volume": 9845.81308,
          "trades": 110,
          "taker_buy_base": 124226.7,
          "taker_buy_quote": 1987.090736
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.01592,
          "high": 0.01596,
          "low": 0.01577,
          "close": 0.01583,
          "volume": 3547065.4,
          "close_time": 1772870399999,
          "quote_volume": 56175.222236,
          "trades": 452,
          "taker_buy_base": 1060387.3,
          "taker_buy_quote": 16801.93757
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.01584,
          "high": 0.01595,
          "low": 0.01584,
          "close": 0.01586,
          "volume": 347888.7,
          "close_time": 1772873999999,
          "quote_volume": 5524.67125,
          "trades": 77,
          "taker_buy_base": 140940.3,
          "taker_buy_quote": 2241.023125
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.01585,
          "high": 0.01592,
          "low": 0.01581,
          "close": 0.01592,
          "volume": 427124.4,
          "close_time": 1772877599999,
          "quote_volume": 6766.431873,
          "trades": 90,
          "taker_buy_base": 97650.5,
          "taker_buy_quote": 1550.522147
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.01592,
          "high": 0.01595,
          "low": 0.01586,
          "close": 0.01586,
          "volume": 438925.4,
          "close_time": 1772881199999,
          "quote_volume": 6983.109571,
          "trades": 61,
          "taker_buy_base": 214165.4,
          "taker_buy_quote": 3410.902523
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.01585,
          "high": 0.01598,
          "low": 0.01585,
          "close": 0.01589,
          "volume": 289627.6,
          "close_time": 1772884799999,
          "quote_volume": 4607.448674,
          "trades": 71,
          "taker_buy_base": 116728.4,
          "taker_buy_quote": 1857.893657
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.01587,
          "high": 0.01588,
          "low": 0.01572,
          "close": 0.01575,
          "volume": 219714.8,
          "close_time": 1772888399999,
          "quote_volume": 3472.074688,
          "trades": 73,
          "taker_buy_base": 73075.7,
          "taker_buy_quote": 1155.274573
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.01576,
          "high": 0.01585,
          "low": 0.01576,
          "close": 0.01584,
          "volume": 314036.4,
          "close_time": 1772891999999,
          "quote_volume": 4965.844578,
          "trades": 109,
          "taker_buy_base": 130759.9,
          "taker_buy_quote": 2067.130451
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.01584,
          "high": 0.01584,
          "low": 0.01567,
          "close": 0.01577,
          "volume": 343757.8,
          "close_time": 1772895599999,
          "quote_volume": 5406.006725,
          "trades": 91,
          "taker_buy_base": 167970.2,
          "taker_buy_quote": 2641.394718
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.01574,
          "high": 0.01575,
          "low": 0.01562,
          "close": 0.01569,
          "volume": 264035.0,
          "close_time": 1772899199999,
          "quote_volume": 4139.093471,
          "trades": 80,
          "taker_buy_base": 114752.7,
          "taker_buy_quote": 1798.541176
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.01568,
          "high": 0.01573,
          "low": 0.01562,
          "close": 0.01573,
          "volume": 103275.3,
          "close_time": 1772902799999,
          "quote_volume": 1616.622423,
          "trades": 42,
          "taker_buy_base": 69321.1,
          "taker_buy_quote": 1084.787759
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.01574,
          "high": 0.01594,
          "low": 0.01574,
          "close": 0.01584,
          "volume": 980496.9,
          "close_time": 1772906399999,
          "quote_volume": 15545.600077,
          "trades": 266,
          "taker_buy_base": 819185.8,
          "taker_buy_quote": 12989.721669
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.01582,
          "high": 0.01583,
          "low": 0.0157,
          "close": 0.01579,
          "volume": 432871.1,
          "close_time": 1772909999999,
          "quote_volume": 6823.165561,
          "trades": 144,
          "taker_buy_base": 161810.6,
          "taker_buy_quote": 2551.503052
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.01579,
          "high": 0.0158,
          "low": 0.01563,
          "close": 0.01565,
          "volume": 346405.7,
          "close_time": 1772913599999,
          "quote_volume": 5439.245738,
          "trades": 117,
          "taker_buy_base": 116422.6,
          "taker_buy_quote": 1831.458187
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.01567,
          "high": 0.01582,
          "low": 0.01567,
          "close": 0.01581,
          "volume": 365739.6,
          "close_time": 1772917199999,
          "quote_volume": 5756.055924,
          "trades": 123,
          "taker_buy_base": 230492.7,
          "taker_buy_quote": 3625.466702
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.01579,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.01568,
          "volume": 1498620.6,
          "close_time": 1772920799999,
          "quote_volume": 23483.378733,
          "trades": 478,
          "taker_buy_base": 499245.1,
          "taker_buy_quote": 7821.254273
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.0157,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.01557,
          "volume": 431917.8,
          "close_time": 1772924399999,
          "quote_volume": 6731.258837,
          "trades": 181,
          "taker_buy_base": 146101.9,
          "taker_buy_quote": 2276.54052
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.01561,
          "high": 0.01565,
          "low": 0.01557,
          "close": 0.01563,
          "volume": 310399.7,
          "close_time": 1772927999999,
          "quote_volume": 4843.488977,
          "trades": 80,
          "taker_buy_base": 46289.8,
          "taker_buy_quote": 723.695758
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.01563,
          "high": 0.01564,
          "low": 0.01551,
          "close": 0.01551,
          "volume": 121198.5,
          "close_time": 1772931599999,
          "quote_volume": 1886.019644,
          "trades": 43,
          "taker_buy_base": 37651.2,
          "taker_buy_quote": 586.401274
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.01551,
          "high": 0.01552,
          "low": 0.01542,
          "close": 0.01546,
          "volume": 438151.8,
          "close_time": 1772935199999,
          "quote_volume": 6771.578815,
          "trades": 87,
          "taker_buy_base": 165178.3,
          "taker_buy_quote": 2551.536926
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.01545,
          "high": 0.01549,
          "low": 0.01527,
          "close": 0.01528,
          "volume": 813400.5,
          "close_time": 1772938799999,
          "quote_volume": 12525.419596,
          "trades": 193,
          "taker_buy_base": 459655.7,
          "taker_buy_quote": 7090.048953
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.01529,
          "high": 0.01536,
          "low": 0.01528,
          "close": 0.01533,
          "volume": 98685.9,
          "close_time": 1772942399999,
          "quote_volume": 1510.717579,
          "trades": 37,
          "taker_buy_base": 78127.1,
          "taker_buy_quote": 1195.725508
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.01533,
          "high": 0.01534,
          "low": 0.01523,
          "close": 0.01525,
          "volume": 64020.4,
          "close_time": 1772945999999,
          "quote_volume": 977.604561,
          "trades": 23,
          "taker_buy_base": 37662.7,
          "taker_buy_quote": 575.296838
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.01526,
          "high": 0.01545,
          "low": 0.01526,
          "close": 0.01541,
          "volume": 253701.1,
          "close_time": 1772949599999,
          "quote_volume": 3901.431952,
          "trades": 74,
          "taker_buy_base": 212991.6,
          "taker_buy_quote": 3273.589102
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.01541,
          "high": 0.01544,
          "low": 0.01537,
          "close": 0.01544,
          "volume": 209890.4,
          "close_time": 1772953199999,
          "quote_volume": 3230.526548,
          "trades": 46,
          "taker_buy_base": 52062.9,
          "taker_buy_quote": 802.098866
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.01549,
          "high": 0.01563,
          "low": 0.01549,
          "close": 0.01559,
          "volume": 216544.8,
          "close_time": 1772956799999,
          "quote_volume": 3375.982447,
          "trades": 65,
          "taker_buy_base": 111315.6,
          "taker_buy_quote": 1734.498854
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.01557,
          "high": 0.0156,
          "low": 0.01549,
          "close": 0.01557,
          "volume": 221306.0,
          "close_time": 1772960399999,
          "quote_volume": 3443.404318,
          "trades": 57,
          "taker_buy_base": 162487.3,
          "taker_buy_quote": 2529.618138
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.01556,
          "high": 0.01566,
          "low": 0.01554,
          "close": 0.01565,
          "volume": 481855.6,
          "close_time": 1772963999999,
          "quote_volume": 7522.201587,
          "trades": 158,
          "taker_buy_base": 351708.8,
          "taker_buy_quote": 5489.501398
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.01565,
          "high": 0.0158,
          "low": 0.01562,
          "close": 0.01576,
          "volume": 148424.0,
          "close_time": 1772967599999,
          "quote_volume": 2333.975863,
          "trades": 50,
          "taker_buy_base": 78510.5,
          "taker_buy_quote": 1234.660606
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.01575,
          "high": 0.01576,
          "low": 0.01561,
          "close": 0.01571,
          "volume": 372211.8,
          "close_time": 1772971199999,
          "quote_volume": 5839.539762,
          "trades": 102,
          "taker_buy_base": 143147.8,
          "taker_buy_quote": 2244.855692
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.01571,
          "high": 0.01578,
          "low": 0.01553,
          "close": 0.0157,
          "volume": 309157.8,
          "close_time": 1772974799999,
          "quote_volume": 4835.180469,
          "trades": 101,
          "taker_buy_base": 116272.6,
          "taker_buy_quote": 1819.846127
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.01571,
          "high": 0.01572,
          "low": 0.01551,
          "close": 0.01569,
          "volume": 421057.5,
          "close_time": 1772978399999,
          "quote_volume": 6568.684484,
          "trades": 205,
          "taker_buy_base": 168559.5,
          "taker_buy_quote": 2628.423552
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.0157,
          "high": 0.0157,
          "low": 0.01559,
          "close": 0.01566,
          "volume": 166748.5,
          "close_time": 1772981999999,
          "quote_volume": 2610.019065,
          "trades": 133,
          "taker_buy_base": 108524.0,
          "taker_buy_quote": 1698.885975
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.01567,
          "high": 0.01567,
          "low": 0.01547,
          "close": 0.01549,
          "volume": 218466.3,
          "close_time": 1772985599999,
          "quote_volume": 3396.423663,
          "trades": 100,
          "taker_buy_base": 70087.2,
          "taker_buy_quote": 1089.485798
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.01549,
          "high": 0.01549,
          "low": 0.01537,
          "close": 0.01539,
          "volume": 223751.1,
          "close_time": 1772989199999,
          "quote_volume": 3450.256023,
          "trades": 101,
          "taker_buy_base": 86314.6,
          "taker_buy_quote": 1331.845457
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.0154,
          "high": 0.01549,
          "low": 0.01536,
          "close": 0.01542,
          "volume": 129217.3,
          "close_time": 1772992799999,
          "quote_volume": 1991.819391,
          "trades": 46,
          "taker_buy_base": 49681.2,
          "taker_buy_quote": 766.252048
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.01542,
          "high": 0.01549,
          "low": 0.01537,
          "close": 0.01543,
          "volume": 916943.4,
          "close_time": 1772996399999,
          "quote_volume": 14166.987582,
          "trades": 175,
          "taker_buy_base": 740207.6,
          "taker_buy_quote": 11439.802441
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.01545,
          "high": 0.01571,
          "low": 0.01545,
          "close": 0.01568,
          "volume": 932798.5,
          "close_time": 1772999999999,
          "quote_volume": 14575.866219,
          "trades": 210,
          "taker_buy_base": 307352.5,
          "taker_buy_quote": 4806.382949
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.01567,
          "high": 0.01572,
          "low": 0.01557,
          "close": 0.01561,
          "volume": 175646.6,
          "close_time": 1773003599999,
          "quote_volume": 2745.191972,
          "trades": 74,
          "taker_buy_base": 45756.2,
          "taker_buy_quote": 715.024962
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.01562,
          "high": 0.01569,
          "low": 0.01551,
          "close": 0.01565,
          "volume": 351477.4,
          "close_time": 1773007199999,
          "quote_volume": 5476.147934,
          "trades": 145,
          "taker_buy_base": 203318.6,
          "taker_buy_quote": 3171.281247
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.01565,
          "high": 0.01567,
          "low": 0.01533,
          "close": 0.01566,
          "volume": 847739.3,
          "close_time": 1773010799999,
          "quote_volume": 13142.835899,
          "trades": 394,
          "taker_buy_base": 388184.5,
          "taker_buy_quote": 6017.666036
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.01563,
          "high": 0.01568,
          "low": 0.01545,
          "close": 0.01549,
          "volume": 319888.4,
          "close_time": 1773014399999,
          "quote_volume": 4982.785664,
          "trades": 176,
          "taker_buy_base": 127075.3,
          "taker_buy_quote": 1980.464044
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0155,
          "high": 0.01579,
          "low": 0.0155,
          "close": 0.01567,
          "volume": 1929010.7,
          "close_time": 1773017999999,
          "quote_volume": 30225.632234,
          "trades": 476,
          "taker_buy_base": 608066.4,
          "taker_buy_quote": 9524.522407
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.01566,
          "high": 0.01582,
          "low": 0.0156,
          "close": 0.01569,
          "volume": 1340907.3,
          "close_time": 1773021599999,
          "quote_volume": 21066.677517,
          "trades": 639,
          "taker_buy_base": 842192.3,
          "taker_buy_quote": 13237.350293
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.01567,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.01571,
          "volume": 2829822.1,
          "close_time": 1773025199999,
          "quote_volume": 44448.598477,
          "trades": 1037,
          "taker_buy_base": 937545.6,
          "taker_buy_quote": 14682.426742
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.0157,
          "high": 0.01593,
          "low": 0.0157,
          "close": 0.01576,
          "volume": 615411.3,
          "close_time": 1773028799999,
          "quote_volume": 9739.322091,
          "trades": 218,
          "taker_buy_base": 295503.0,
          "taker_buy_quote": 4671.932446
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.01576,
          "high": 0.01591,
          "low": 0.01576,
          "close": 0.01585,
          "volume": 167671.4,
          "close_time": 1773032399999,
          "quote_volume": 2659.019305,
          "trades": 76,
          "taker_buy_base": 73778.8,
          "taker_buy_quote": 1169.392743
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.01585,
          "high": 0.01613,
          "low": 0.01584,
          "close": 0.01608,
          "volume": 316797.4,
          "close_time": 1773035999999,
          "quote_volume": 5069.727228,
          "trades": 169,
          "taker_buy_base": 182834.6,
          "taker_buy_quote": 2930.035332
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.01608,
          "high": 0.01608,
          "low": 0.01591,
          "close": 0.01591,
          "volume": 167179.8,
          "close_time": 1773039599999,
          "quote_volume": 2676.170469,
          "trades": 120,
          "taker_buy_base": 32672.7,
          "taker_buy_quote": 523.477219
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.0159,
          "high": 0.0159,
          "low": 0.01575,
          "close": 0.01587,
          "volume": 252280.2,
          "close_time": 1773043199999,
          "quote_volume": 3992.524726,
          "trades": 120,
          "taker_buy_base": 64551.6,
          "taker_buy_quote": 1022.596305
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.01587,
          "high": 0.01593,
          "low": 0.01583,
          "close": 0.01585,
          "volume": 265387.8,
          "close_time": 1773046799999,
          "quote_volume": 4214.875382,
          "trades": 132,
          "taker_buy_base": 161387.2,
          "taker_buy_quote": 2564.336226
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.01585,
          "high": 0.01601,
          "low": 0.01578,
          "close": 0.01592,
          "volume": 619544.9,
          "close_time": 1773050399999,
          "quote_volume": 9877.514649,
          "trades": 192,
          "taker_buy_base": 384835.4,
          "taker_buy_quote": 6143.32007
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.01592,
          "high": 0.01594,
          "low": 0.01583,
          "close": 0.01584,
          "volume": 148422.0,
          "close_time": 1773053999999,
          "quote_volume": 2357.51903,
          "trades": 67,
          "taker_buy_base": 67310.0,
          "taker_buy_quote": 1069.876849
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.01584,
          "high": 0.01588,
          "low": 0.01574,
          "close": 0.01588,
          "volume": 239468.5,
          "close_time": 1773057599999,
          "quote_volume": 3787.4286,
          "trades": 100,
          "taker_buy_base": 124559.5,
          "taker_buy_quote": 1969.92435
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.01586,
          "high": 0.016,
          "low": 0.01586,
          "close": 0.01595,
          "volume": 309192.1,
          "close_time": 1773061199999,
          "quote_volume": 4928.550346,
          "trades": 98,
          "taker_buy_base": 190091.6,
          "taker_buy_quote": 3029.770792
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.01596,
          "high": 0.01626,
          "low": 0.01594,
          "close": 0.01612,
          "volume": 751199.6,
          "close_time": 1773064799999,
          "quote_volume": 12121.167917,
          "trades": 223,
          "taker_buy_base": 548667.9,
          "taker_buy_quote": 8866.382243
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.01612,
          "high": 0.01617,
          "low": 0.01603,
          "close": 0.01611,
          "volume": 430763.5,
          "close_time": 1773068399999,
          "quote_volume": 6942.107623,
          "trades": 174,
          "taker_buy_base": 225413.1,
          "taker_buy_quote": 3633.219309
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.01612,
          "high": 0.0162,
          "low": 0.0161,
          "close": 0.0162,
          "volume": 375261.4,
          "close_time": 1773071999999,
          "quote_volume": 6053.784284,
          "trades": 91,
          "taker_buy_base": 76403.7,
          "taker_buy_quote": 1234.602515
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.01619,
          "high": 0.01626,
          "low": 0.01617,
          "close": 0.01619,
          "volume": 312745.8,
          "close_time": 1773075599999,
          "quote_volume": 5067.719204,
          "trades": 129,
          "taker_buy_base": 162153.4,
          "taker_buy_quote": 2627.702342
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.01619,
          "high": 0.01629,
          "low": 0.01619,
          "close": 0.01628,
          "volume": 337747.1,
          "close_time": 1773079199999,
          "quote_volume": 5481.497806,
          "trades": 206,
          "taker_buy_base": 146521.7,
          "taker_buy_quote": 2377.441408
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.01628,
          "high": 0.0163,
          "low": 0.01616,
          "close": 0.01629,
          "volume": 344501.5,
          "close_time": 1773082799999,
          "quote_volume": 5593.523518,
          "trades": 159,
          "taker_buy_base": 105707.5,
          "taker_buy_quote": 1716.532723
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.01629,
          "high": 0.01666,
          "low": 0.01625,
          "close": 0.01648,
          "volume": 830950.4,
          "close_time": 1773086399999,
          "quote_volume": 13671.159613,
          "trades": 318,
          "taker_buy_base": 429334.2,
          "taker_buy_quote": 7065.120003
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.01648,
          "high": 0.0165,
          "low": 0.01639,
          "close": 0.01645,
          "volume": 344616.2,
          "close_time": 1773089999999,
          "quote_volume": 5672.553487,
          "trades": 117,
          "taker_buy_base": 155050.3,
          "taker_buy_quote": 2553.304682
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.01644,
          "high": 0.01654,
          "low": 0.01638,
          "close": 0.01651,
          "volume": 364245.9,
          "close_time": 1773093599999,
          "quote_volume": 6001.184873,
          "trades": 159,
          "taker_buy_base": 240232.8,
          "taker_buy_quote": 3956.54352
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.01651,
          "high": 0.01662,
          "low": 0.01622,
          "close": 0.01623,
          "volume": 1059506.3,
          "close_time": 1773097199999,
          "quote_volume": 17341.192875,
          "trades": 187,
          "taker_buy_base": 587727.4,
          "taker_buy_quote": 9633.968193
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.01625,
          "high": 0.0163,
          "low": 0.01612,
          "close": 0.01616,
          "volume": 821957.1,
          "close_time": 1773100799999,
          "quote_volume": 13309.450373,
          "trades": 235,
          "taker_buy_base": 478118.0,
          "taker_buy_quote": 7737.390325
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.01616,
          "high": 0.01631,
          "low": 0.01606,
          "close": 0.01625,
          "volume": 578515.2,
          "close_time": 1773104399999,
          "quote_volume": 9351.298066,
          "trades": 204,
          "taker_buy_base": 286399.4,
          "taker_buy_quote": 4633.83575
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.01625,
          "high": 0.01627,
          "low": 0.01609,
          "close": 0.0162,
          "volume": 235727.6,
          "close_time": 1773107999999,
          "quote_volume": 3817.73707,
          "trades": 115,
          "taker_buy_base": 70144.4,
          "taker_buy_quote": 1135.805656
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.0162,
          "high": 0.01641,
          "low": 0.01615,
          "close": 0.01631,
          "volume": 405156.2,
          "close_time": 1773111599999,
          "quote_volume": 6595.14578,
          "trades": 191,
          "taker_buy_base": 227854.4,
          "taker_buy_quote": 3707.395095
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.01634,
          "high": 0.01636,
          "low": 0.0162,
          "close": 0.01625,
          "volume": 297463.9,
          "close_time": 1773115199999,
          "quote_volume": 4846.48195,
          "trades": 188,
          "taker_buy_base": 118691.2,
          "taker_buy_quote": 1934.173218
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.01624,
          "high": 0.01645,
          "low": 0.01623,
          "close": 0.01643,
          "volume": 428246.4,
          "close_time": 1773118799999,
          "quote_volume": 7006.674526,
          "trades": 143,
          "taker_buy_base": 293501.4,
          "taker_buy_quote": 4802.103538
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.01643,
          "high": 0.01643,
          "low": 0.01628,
          "close": 0.01631,
          "volume": 320517.6,
          "close_time": 1773122399999,
          "quote_volume": 5245.80275,
          "trades": 131,
          "taker_buy_base": 196018.7,
          "taker_buy_quote": 3208.549204
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.0163,
          "high": 0.0163,
          "low": 0.01622,
          "close": 0.01627,
          "volume": 105186.2,
          "close_time": 1773125999999,
          "quote_volume": 1710.582958,
          "trades": 50,
          "taker_buy_base": 69659.8,
          "taker_buy_quote": 1132.462263
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.01627,
          "high": 0.01645,
          "low": 0.01625,
          "close": 0.01641,
          "volume": 296308.3,
          "close_time": 1773129599999,
          "quote_volume": 4844.47329,
          "trades": 237,
          "taker_buy_base": 158976.3,
          "taker_buy_quote": 2596.480558
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.01645,
          "high": 0.01649,
          "low": 0.01637,
          "close": 0.01645,
          "volume": 481240.8,
          "close_time": 1773133199999,
          "quote_volume": 7918.347022,
          "trades": 368,
          "taker_buy_base": 186269.8,
          "taker_buy_quote": 3065.609687
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.01646,
          "high": 0.01672,
          "low": 0.01646,
          "close": 0.01666,
          "volume": 451716.1,
          "close_time": 1773136799999,
          "quote_volume": 7501.209578,
          "trades": 263,
          "taker_buy_base": 273106.0,
          "taker_buy_quote": 4536.067752
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.01668,
          "high": 0.01686,
          "low": 0.01657,
          "close": 0.01675,
          "volume": 2775882.2,
          "close_time": 1773140399999,
          "quote_volume": 46376.450972,
          "trades": 684,
          "taker_buy_base": 1525407.4,
          "taker_buy_quote": 25525.510393
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.01674,
          "high": 0.01674,
          "low": 0.01662,
          "close": 0.01666,
          "volume": 885751.1,
          "close_time": 1773143999999,
          "quote_volume": 14776.238528,
          "trades": 295,
          "taker_buy_base": 242750.9,
          "taker_buy_quote": 4051.63035
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.01666,
          "high": 0.01666,
          "low": 0.01656,
          "close": 0.0166,
          "volume": 356057.3,
          "close_time": 1773147599999,
          "quote_volume": 5912.973592,
          "trades": 142,
          "taker_buy_base": 164486.3,
          "taker_buy_quote": 2731.107966
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.01662,
          "high": 0.01674,
          "low": 0.01644,
          "close": 0.01655,
          "volume": 680078.0,
          "close_time": 1773151199999,
          "quote_volume": 11271.590746,
          "trades": 236,
          "taker_buy_base": 254050.7,
          "taker_buy_quote": 4211.608636
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.01654,
          "high": 0.0169,
          "low": 0.01645,
          "close": 0.01687,
          "volume": 1084066.2,
          "close_time": 1773154799999,
          "quote_volume": 18067.500506,
          "trades": 355,
          "taker_buy_base": 416793.0,
          "taker_buy_quote": 6936.996366
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.0169,
          "high": 0.01694,
          "low": 0.01667,
          "close": 0.01675,
          "volume": 586834.5,
          "close_time": 1773158399999,
          "quote_volume": 9852.497827,
          "trades": 230,
          "taker_buy_base": 263524.9,
          "taker_buy_quote": 4428.135539
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.01679,
          "high": 0.01684,
          "low": 0.01669,
          "close": 0.01675,
          "volume": 813141.3,
          "close_time": 1773161999999,
          "quote_volume": 13664.727863,
          "trades": 240,
          "taker_buy_base": 431021.4,
          "taker_buy_quote": 7246.177328
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.01675,
          "high": 0.01676,
          "low": 0.01655,
          "close": 0.01667,
          "volume": 554951.3,
          "close_time": 1773165599999,
          "quote_volume": 9235.209546,
          "trades": 205,
          "taker_buy_base": 314214.5,
          "taker_buy_quote": 5230.763565
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.01666,
          "high": 0.01669,
          "low": 0.01645,
          "close": 0.01648,
          "volume": 463511.9,
          "close_time": 1773169199999,
          "quote_volume": 7665.064647,
          "trades": 229,
          "taker_buy_base": 207846.5,
          "taker_buy_quote": 3434.575425
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.01647,
          "high": 0.01649,
          "low": 0.0163,
          "close": 0.01636,
          "volume": 315220.8,
          "close_time": 1773172799999,
          "quote_volume": 5163.631409,
          "trades": 112,
          "taker_buy_base": 145988.6,
          "taker_buy_quote": 2393.625796
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.01638,
          "high": 0.01647,
          "low": 0.01638,
          "close": 0.01645,
          "volume": 205719.9,
          "close_time": 1773176399999,
          "quote_volume": 3379.263833,
          "trades": 75,
          "taker_buy_base": 94688.0,
          "taker_buy_quote": 1554.875969
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.01644,
          "high": 0.01649,
          "low": 0.01626,
          "close": 0.01628,
          "volume": 367302.0,
          "close_time": 1773179999999,
          "quote_volume": 6009.564447,
          "trades": 68,
          "taker_buy_base": 81965.9,
          "taker_buy_quote": 1341.145378
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.01628,
          "high": 0.01637,
          "low": 0.01625,
          "close": 0.01631,
          "volume": 221235.1,
          "close_time": 1773183599999,
          "quote_volume": 3607.696167,
          "trades": 84,
          "taker_buy_base": 99709.9,
          "taker_buy_quote": 1627.612579
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.01636,
          "high": 0.01638,
          "low": 0.01634,
          "close": 0.01638,
          "volume": 61279.8,
          "close_time": 1773187199999,
          "quote_volume": 1002.401399,
          "trades": 25,
          "taker_buy_base": 39191.3,
          "taker_buy_quote": 641.231935
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.01637,
          "high": 0.0164,
          "low": 0.01633,
          "close": 0.01638,
          "volume": 180297.3,
          "close_time": 1773190799999,
          "quote_volume": 2950.916632,
          "trades": 63,
          "taker_buy_base": 119113.5,
          "taker_buy_quote": 1948.939075
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.01637,
          "high": 0.01638,
          "low": 0.01628,
          "close": 0.01638,
          "volume": 280249.7,
          "close_time": 1773194399999,
          "quote_volume": 4576.909702,
          "trades": 92,
          "taker_buy_base": 167991.3,
          "taker_buy_quote": 2746.205587
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.01638,
          "high": 0.01646,
          "low": 0.01627,
          "close": 0.01636,
          "volume": 1038785.4,
          "close_time": 1773197999999,
          "quote_volume": 17016.816031,
          "trades": 269,
          "taker_buy_base": 733398.7,
          "taker_buy_quote": 12018.259241
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.01636,
          "high": 0.0164,
          "low": 0.0163,
          "close": 0.01636,
          "volume": 366006.5,
          "close_time": 1773201599999,
          "quote_volume": 5986.519695,
          "trades": 146,
          "taker_buy_base": 216693.1,
          "taker_buy_quote": 3544.913568
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.01636,
          "high": 0.01663,
          "low": 0.0163,
          "close": 0.01657,
          "volume": 892270.4,
          "close_time": 1773205199999,
          "quote_volume": 14723.552755,
          "trades": 271,
          "taker_buy_base": 683850.4,
          "taker_buy_quote": 11292.883319
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.01657,
          "high": 0.01657,
          "low": 0.01636,
          "close": 0.01639,
          "volume": 409699.4,
          "close_time": 1773208799999,
          "quote_volume": 6747.630963,
          "trades": 173,
          "taker_buy_base": 172334.3,
          "taker_buy_quote": 2841.580438
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.01642,
          "high": 0.01656,
          "low": 0.01636,
          "close": 0.01656,
          "volume": 587986.5,
          "close_time": 1773212399999,
          "quote_volume": 9653.919297,
          "trades": 116,
          "taker_buy_base": 201438.0,
          "taker_buy_quote": 3315.373273
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.01655,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.01651,
          "volume": 424746.8,
          "close_time": 1773215999999,
          "quote_volume": 7000.06421,
          "trades": 103,
          "taker_buy_base": 130688.7,
          "taker_buy_quote": 2154.795973
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.01651,
          "high": 0.01663,
          "low": 0.01648,
          "close": 0.01656,
          "volume": 446463.5,
          "close_time": 1773219599999,
          "quote_volume": 7391.858326,
          "trades": 185,
          "taker_buy_base": 157551.3,
          "taker_buy_quote": 2607.214091
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.01654,
          "high": 0.01676,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 2954493.2,
          "close_time": 1773223199999,
          "quote_volume": 49230.455159,
          "trades": 353,
          "taker_buy_base": 1359960.0,
          "taker_buy_quote": 22633.229143
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.01665,
          "high": 0.0167,
          "low": 0.0166,
          "close": 0.01661,
          "volume": 686773.9,
          "close_time": 1773226799999,
          "quote_volume": 11429.357989,
          "trades": 150,
          "taker_buy_base": 446954.1,
          "taker_buy_quote": 7437.494845
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.01661,
          "high": 0.01665,
          "low": 0.01653,
          "close": 0.01656,
          "volume": 383855.7,
          "close_time": 1773230399999,
          "quote_volume": 6369.288727,
          "trades": 105,
          "taker_buy_base": 213081.4,
          "taker_buy_quote": 3534.81995
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.01656,
          "high": 0.01678,
          "low": 0.0165,
          "close": 0.01673,
          "volume": 497511.9,
          "close_time": 1773233999999,
          "quote_volume": 8309.248257,
          "trades": 144,
          "taker_buy_base": 321966.2,
          "taker_buy_quote": 5376.083637
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.01674,
          "high": 0.01706,
          "low": 0.01672,
          "close": 0.0168,
          "volume": 906672.5,
          "close_time": 1773237599999,
          "quote_volume": 15309.995753,
          "trades": 362,
          "taker_buy_base": 394828.4,
          "taker_buy_quote": 6662.588372
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.01683,
          "high": 0.01702,
          "low": 0.01679,
          "close": 0.01693,
          "volume": 817528.5,
          "close_time": 1773241199999,
          "quote_volume": 13845.244471,
          "trades": 262,
          "taker_buy_base": 285294.9,
          "taker_buy_quote": 4820.435555
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.01693,
          "high": 0.01707,
          "low": 0.01683,
          "close": 0.01707,
          "volume": 2139284.5,
          "close_time": 1773244799999,
          "quote_volume": 36300.831462,
          "trades": 515,
          "taker_buy_base": 1027326.9,
          "taker_buy_quote": 17430.293237
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.01707,
          "high": 0.0172,
          "low": 0.01701,
          "close": 0.01711,
          "volume": 959465.6,
          "close_time": 1773248399999,
          "quote_volume": 16404.42822,
          "trades": 332,
          "taker_buy_base": 517941.9,
          "taker_buy_quote": 8858.245772
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.01712,
          "high": 0.01723,
          "low": 0.01701,
          "close": 0.01708,
          "volume": 1345428.3,
          "close_time": 1773251999999,
          "quote_volume": 23042.432293,
          "trades": 352,
          "taker_buy_base": 731376.7,
          "taker_buy_quote": 12522.97366
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.01709,
          "high": 0.0173,
          "low": 0.01708,
          "close": 0.0173,
          "volume": 636005.8,
          "close_time": 1773255599999,
          "quote_volume": 10909.767676,
          "trades": 244,
          "taker_buy_base": 251683.3,
          "taker_buy_quote": 4317.218083
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.01729,
          "high": 0.0176,
          "low": 0.01722,
          "close": 0.01724,
          "volume": 8108116.9,
          "close_time": 1773259199999,
          "quote_volume": 141201.991043,
          "trades": 2021,
          "taker_buy_base": 2912455.1,
          "taker_buy_quote": 50662.37109
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.01725,
          "high": 0.01753,
          "low": 0.0171,
          "close": 0.01752,
          "volume": 2845028.8,
          "close_time": 1773262799999,
          "quote_volume": 49345.794027,
          "trades": 853,
          "taker_buy_base": 1139339.9,
          "taker_buy_quote": 19758.886435
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.01757,
          "high": 0.01859,
          "low": 0.01699,
          "close": 0.01705,
          "volume": 41929973.4,
          "close_time": 1773266399999,
          "quote_volume": 744824.905194,
          "trades": 14223,
          "taker_buy_base": 21712388.4,
          "taker_buy_quote": 385968.966364
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.01704,
          "high": 0.01708,
          "low": 0.01679,
          "close": 0.01687,
          "volume": 6601635.5,
          "close_time": 1773269999999,
          "quote_volume": 111684.044221,
          "trades": 847,
          "taker_buy_base": 3462134.7,
          "taker_buy_quote": 58573.989791
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.01686,
          "high": 0.01698,
          "low": 0.01684,
          "close": 0.0169,
          "volume": 606873.3,
          "close_time": 1773273599999,
          "quote_volume": 10249.048702,
          "trades": 250,
          "taker_buy_base": 335133.5,
          "taker_buy_quote": 5660.128731
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.01691,
          "high": 0.01693,
          "low": 0.01681,
          "close": 0.01687,
          "volume": 750247.4,
          "close_time": 1773277199999,
          "quote_volume": 12651.793761,
          "trades": 349,
          "taker_buy_base": 399433.1,
          "taker_buy_quote": 6735.636746
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.0169,
          "high": 0.01703,
          "low": 0.01681,
          "close": 0.01699,
          "volume": 1788202.3,
          "close_time": 1773280799999,
          "quote_volume": 30284.013002,
          "trades": 535,
          "taker_buy_base": 1391316.0,
          "taker_buy_quote": 23567.639446
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.01701,
          "high": 0.01711,
          "low": 0.01684,
          "close": 0.01688,
          "volume": 1798265.0,
          "close_time": 1773284399999,
          "quote_volume": 30570.709593,
          "trades": 682,
          "taker_buy_base": 1052204.2,
          "taker_buy_quote": 17891.82904
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.01688,
          "high": 0.01706,
          "low": 0.01688,
          "close": 0.017,
          "volume": 788433.5,
          "close_time": 1773287999999,
          "quote_volume": 13380.672031,
          "trades": 304,
          "taker_buy_base": 359661.7,
          "taker_buy_quote": 6103.442235
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.017,
          "high": 0.0171,
          "low": 0.01699,
          "close": 0.01706,
          "volume": 436557.4,
          "close_time": 1773291599999,
          "quote_volume": 7437.260063,
          "trades": 255,
          "taker_buy_base": 243402.7,
          "taker_buy_quote": 4147.251454
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.01704,
          "high": 0.01712,
          "low": 0.01696,
          "close": 0.01698,
          "volume": 279608.4,
          "close_time": 1773295199999,
          "quote_volume": 4752.275782,
          "trades": 119,
          "taker_buy_base": 159682.6,
          "taker_buy_quote": 2712.984121
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.017,
          "high": 0.01725,
          "low": 0.01699,
          "close": 0.01722,
          "volume": 577029.0,
          "close_time": 1773298799999,
          "quote_volume": 9889.079752,
          "trades": 335,
          "taker_buy_base": 329299.6,
          "taker_buy_quote": 5641.045847
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.01723,
          "high": 0.01735,
          "low": 0.01719,
          "close": 0.01732,
          "volume": 462282.0,
          "close_time": 1773302399999,
          "quote_volume": 7984.679573,
          "trades": 257,
          "taker_buy_base": 227204.9,
          "taker_buy_quote": 3923.848373
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.01733,
          "high": 0.01758,
          "low": 0.01733,
          "close": 0.01753,
          "volume": 1385218.8,
          "close_time": 1773305999999,
          "quote_volume": 24178.366626,
          "trades": 656,
          "taker_buy_base": 696180.1,
          "taker_buy_quote": 12152.598309
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.01758,
          "high": 0.01805,
          "low": 0.01749,
          "close": 0.0179,
          "volume": 4523390.1,
          "close_time": 1773309599999,
          "quote_volume": 80397.000831,
          "trades": 1370,
          "taker_buy_base": 2108536.1,
          "taker_buy_quote": 37485.689218
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.0179,
          "high": 0.01796,
          "low": 0.01767,
          "close": 0.01794,
          "volume": 2442305.2,
          "close_time": 1773313199999,
          "quote_volume": 43453.558681,
          "trades": 751,
          "taker_buy_base": 1190745.5,
          "taker_buy_quote": 21186.028663
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.01794,
          "high": 0.0182,
          "low": 0.01781,
          "close": 0.01809,
          "volume": 3307928.8,
          "close_time": 1773316799999,
          "quote_volume": 59566.439908,
          "trades": 806,
          "taker_buy_base": 1699824.6,
          "taker_buy_quote": 30628.950946
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.01807,
          "high": 0.02105,
          "low": 0.01807,
          "close": 0.01972,
          "volume": 74537560.1,
          "close_time": 1773320399999,
          "quote_volume": 1466155.518437,
          "trades": 21158,
          "taker_buy_base": 37614867.5,
          "taker_buy_quote": 738652.072155
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.01969,
          "high": 0.01981,
          "low": 0.01745,
          "close": 0.01802,
          "volume": 42462589.4,
          "close_time": 1773323999999,
          "quote_volume": 776272.247439,
          "trades": 10107,
          "taker_buy_base": 23594748.7,
          "taker_buy_quote": 430294.223795
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.01801,
          "high": 0.01822,
          "low": 0.01739,
          "close": 0.0176,
          "volume": 12090333.3,
          "close_time": 1773327599999,
          "quote_volume": 213830.195059,
          "trades": 2180,
          "taker_buy_base": 6169281.0,
          "taker_buy_quote": 109150.049312
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.01761,
          "high": 0.01786,
          "low": 0.01737,
          "close": 0.01766,
          "volume": 7284878.8,
          "close_time": 1773331199999,
          "quote_volume": 128446.912841,
          "trades": 1481,
          "taker_buy_base": 4189114.4,
          "taker_buy_quote": 73953.944131
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.01766,
          "high": 0.01785,
          "low": 0.01756,
          "close": 0.0177,
          "volume": 2669010.9,
          "close_time": 1773334799999,
          "quote_volume": 47313.179475,
          "trades": 935,
          "taker_buy_base": 1447592.5,
          "taker_buy_quote": 25648.672351
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.01773,
          "high": 0.01785,
          "low": 0.01745,
          "close": 0.01756,
          "volume": 6076961.7,
          "close_time": 1773338399999,
          "quote_volume": 107114.101542,
          "trades": 2370,
          "taker_buy_base": 3319644.4,
          "taker_buy_quote": 58486.856778
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.01757,
          "high": 0.0177,
          "low": 0.01754,
          "close": 0.01765,
          "volume": 2331478.1,
          "close_time": 1773341999999,
          "quote_volume": 41066.374516,
          "trades": 1393,
          "taker_buy_base": 1433723.9,
          "taker_buy_quote": 25247.992236
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.01764,
          "high": 0.01772,
          "low": 0.01751,
          "close": 0.01753,
          "volume": 3672669.7,
          "close_time": 1773345599999,
          "quote_volume": 64607.281871,
          "trades": 1510,
          "taker_buy_base": 2167763.2,
          "taker_buy_quote": 38144.709198
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.01751,
          "high": 0.01754,
          "low": 0.01734,
          "close": 0.01747,
          "volume": 3755494.6,
          "close_time": 1773349199999,
          "quote_volume": 65406.119878,
          "trades": 924,
          "taker_buy_base": 1757851.2,
          "taker_buy_quote": 30621.218523
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.01747,
          "high": 0.01759,
          "low": 0.01745,
          "close": 0.01758,
          "volume": 922288.1,
          "close_time": 1773352799999,
          "quote_volume": 16147.710945,
          "trades": 481,
          "taker_buy_base": 620081.5,
          "taker_buy_quote": 10854.77477
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.01757,
          "high": 0.0176,
          "low": 0.01744,
          "close": 0.01752,
          "volume": 701424.3,
          "close_time": 1773356399999,
          "quote_volume": 12278.218257,
          "trades": 312,
          "taker_buy_base": 223362.7,
          "taker_buy_quote": 3913.853322
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.01752,
          "high": 0.01771,
          "low": 0.01752,
          "close": 0.01762,
          "volume": 841531.9,
          "close_time": 1773359999999,
          "quote_volume": 14822.622078,
          "trades": 473,
          "taker_buy_base": 459170.4,
          "taker_buy_quote": 8086.851494
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.01763,
          "high": 0.01797,
          "low": 0.01761,
          "close": 0.01773,
          "volume": 3387107.9,
          "close_time": 1773363599999,
          "quote_volume": 60394.855604,
          "trades": 1142,
          "taker_buy_base": 1612135.2,
          "taker_buy_quote": 28744.310403
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.01774,
          "high": 0.01828,
          "low": 0.01774,
          "close": 0.01807,
          "volume": 3477527.5,
          "close_time": 1773367199999,
          "quote_volume": 62709.067266,
          "trades": 1099,
          "taker_buy_base": 1507196.0,
          "taker_buy_quote": 27214.155336
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.01808,
          "high": 0.01827,
          "low": 0.01805,
          "close": 0.01812,
          "volume": 3128545.9,
          "close_time": 1773370799999,
          "quote_volume": 56819.017636,
          "trades": 948,
          "taker_buy_base": 1250228.2,
          "taker_buy_quote": 22728.811193
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.01814,
          "high": 0.01814,
          "low": 0.01795,
          "close": 0.01797,
          "volume": 1007760.9,
          "close_time": 1773374399999,
          "quote_volume": 18191.440809,
          "trades": 483,
          "taker_buy_base": 448670.9,
          "taker_buy_quote": 8103.08825
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.01795,
          "high": 0.01804,
          "low": 0.01783,
          "close": 0.01792,
          "volume": 1192290.6,
          "close_time": 1773377999999,
          "quote_volume": 21372.590649,
          "trades": 415,
          "taker_buy_base": 577630.1,
          "taker_buy_quote": 10369.354174
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.01791,
          "high": 0.01806,
          "low": 0.01788,
          "close": 0.01803,
          "volume": 1298562.0,
          "close_time": 1773381599999,
          "quote_volume": 23349.560074,
          "trades": 505,
          "taker_buy_base": 839274.1,
          "taker_buy_quote": 15093.323401
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.01803,
          "high": 0.0181,
          "low": 0.01788,
          "close": 0.01797,
          "volume": 1120597.9,
          "close_time": 1773385199999,
          "quote_volume": 20136.475758,
          "trades": 476,
          "taker_buy_base": 533111.8,
          "taker_buy_quote": 9585.106976
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.01796,
          "high": 0.01808,
          "low": 0.01787,
          "close": 0.01791,
          "volume": 1720170.2,
          "close_time": 1773388799999,
          "quote_volume": 30927.481422,
          "trades": 916,
          "taker_buy_base": 952831.4,
          "taker_buy_quote": 17130.243046
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0179,
          "high": 0.01801,
          "low": 0.01783,
          "close": 0.01793,
          "volume": 1008583.7,
          "close_time": 1773392399999,
          "quote_volume": 18095.016357,
          "trades": 440,
          "taker_buy_base": 588971.3,
          "taker_buy_quote": 10565.942124
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.01794,
          "high": 0.01811,
          "low": 0.01784,
          "close": 0.0181,
          "volume": 1105863.0,
          "close_time": 1773395999999,
          "quote_volume": 19851.914584,
          "trades": 474,
          "taker_buy_base": 656811.2,
          "taker_buy_quote": 11798.54971
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.01807,
          "high": 0.01819,
          "low": 0.018,
          "close": 0.0181,
          "volume": 1339290.3,
          "close_time": 1773399599999,
          "quote_volume": 24221.999357,
          "trades": 407,
          "taker_buy_base": 904575.7,
          "taker_buy_quote": 16371.115507
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.01811,
          "high": 0.01822,
          "low": 0.01793,
          "close": 0.01794,
          "volume": 2308249.0,
          "close_time": 1773403199999,
          "quote_volume": 41723.982843,
          "trades": 882,
          "taker_buy_base": 1235835.5,
          "taker_buy_quote": 22342.842568
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.01794,
          "high": 0.01811,
          "low": 0.01787,
          "close": 0.01806,
          "volume": 923844.5,
          "close_time": 1773406799999,
          "quote_volume": 16598.236673,
          "trades": 416,
          "taker_buy_base": 388261.2,
          "taker_buy_quote": 6978.809235
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.01805,
          "high": 0.01821,
          "low": 0.01803,
          "close": 0.0181,
          "volume": 3165639.7,
          "close_time": 1773410399999,
          "quote_volume": 57381.618175,
          "trades": 919,
          "taker_buy_base": 1531150.2,
          "taker_buy_quote": 27747.495604
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.01811,
          "high": 0.01838,
          "low": 0.018,
          "close": 0.01808,
          "volume": 3462765.9,
          "close_time": 1773413999999,
          "quote_volume": 62856.022168,
          "trades": 1332,
          "taker_buy_base": 1673241.2,
          "taker_buy_quote": 30392.635799
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.01811,
          "high": 0.01822,
          "low": 0.01792,
          "close": 0.01795,
          "volume": 2604162.0,
          "close_time": 1773417599999,
          "quote_volume": 46971.192685,
          "trades": 626,
          "taker_buy_base": 1145474.0,
          "taker_buy_quote": 20673.25415
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.0178,
          "close": 0.01794,
          "volume": 1926709.7,
          "close_time": 1773421199999,
          "quote_volume": 34512.714096,
          "trades": 624,
          "taker_buy_base": 682440.5,
          "taker_buy_quote": 12232.136894
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.01793,
          "high": 0.018,
          "low": 0.01758,
          "close": 0.01767,
          "volume": 1739145.7,
          "close_time": 1773424799999,
          "quote_volume": 30842.005988,
          "trades": 758,
          "taker_buy_base": 830867.2,
          "taker_buy_quote": 14741.417421
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.01768,
          "high": 0.01775,
          "low": 0.01755,
          "close": 0.01761,
          "volume": 862084.1,
          "close_time": 1773428399999,
          "quote_volume": 15226.768526,
          "trades": 330,
          "taker_buy_base": 335596.1,
          "taker_buy_quote": 5922.168988
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.01761,
          "high": 0.01775,
          "low": 0.01757,
          "close": 0.01771,
          "volume": 789849.1,
          "close_time": 1773431999999,
          "quote_volume": 13954.823429,
          "trades": 297,
          "taker_buy_base": 449357.8,
          "taker_buy_quote": 7942.913385
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.01771,
          "high": 0.01776,
          "low": 0.01766,
          "close": 0.0177,
          "volume": 858212.1,
          "close_time": 1773435599999,
          "quote_volume": 15191.946521,
          "trades": 265,
          "taker_buy_base": 442433.9,
          "taker_buy_quote": 7837.041499
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.0177,
          "high": 0.0178,
          "low": 0.01763,
          "close": 0.01769,
          "volume": 682912.8,
          "close_time": 1773439199999,
          "quote_volume": 12112.334046,
          "trades": 332,
          "taker_buy_base": 481377.4,
          "taker_buy_quote": 8542.593637
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.01768,
          "high": 0.01768,
          "low": 0.0175,
          "close": 0.01761,
          "volume": 707557.2,
          "close_time": 1773442799999,
          "quote_volume": 12422.530948,
          "trades": 442,
          "taker_buy_base": 281261.8,
          "taker_buy_quote": 4935.764357
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.0176,
          "high": 0.01762,
          "low": 0.01751,
          "close": 0.01751,
          "volume": 554008.7,
          "close_time": 1773446399999,
          "quote_volume": 9727.855765,
          "trades": 192,
          "taker_buy_base": 158641.9,
          "taker_buy_quote": 2786.298802
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.01752,
          "high": 0.01753,
          "low": 0.01727,
          "close": 0.01735,
          "volume": 1198651.1,
          "close_time": 1773449999999,
          "quote_volume": 20846.075655,
          "trades": 671,
          "taker_buy_base": 511849.3,
          "taker_buy_quote": 8905.552244
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.01734,
          "high": 0.01749,
          "low": 0.01734,
          "close": 0.01748,
          "volume": 612511.4,
          "close_time": 1773453599999,
          "quote_volume": 10666.106663,
          "trades": 407,
          "taker_buy_base": 353458.0,
          "taker_buy_quote": 6156.292286
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.01747,
          "high": 0.01748,
          "low": 0.01717,
          "close": 0.01736,
          "volume": 3602780.9,
          "close_time": 1773457199999,
          "quote_volume": 62368.129466,
          "trades": 875,
          "taker_buy_base": 841512.5,
          "taker_buy_quote": 14568.708737
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.01735,
          "high": 0.01744,
          "low": 0.01734,
          "close": 0.01742,
          "volume": 1377151.4,
          "close_time": 1773460799999,
          "quote_volume": 23946.304895,
          "trades": 393,
          "taker_buy_base": 881880.3,
          "taker_buy_quote": 15330.250613
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.01741,
          "high": 0.01747,
          "low": 0.01736,
          "close": 0.01736,
          "volume": 438622.0,
          "close_time": 1773464399999,
          "quote_volume": 7639.216733,
          "trades": 328,
          "taker_buy_base": 108098.3,
          "taker_buy_quote": 1881.395785
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.01736,
          "high": 0.01736,
          "low": 0.01718,
          "close": 0.01726,
          "volume": 491165.8,
          "close_time": 1773467999999,
          "quote_volume": 8481.167222,
          "trades": 303,
          "taker_buy_base": 317417.1,
          "taker_buy_quote": 5482.899955
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.01726,
          "high": 0.01726,
          "low": 0.01709,
          "close": 0.01726,
          "volume": 734977.2,
          "close_time": 1773471599999,
          "quote_volume": 12630.208035,
          "trades": 415,
          "taker_buy_base": 449732.7,
          "taker_buy_quote": 7729.005131
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.01725,
          "high": 0.0173,
          "low": 0.01719,
          "close": 0.01723,
          "volume": 577225.8,
          "close_time": 1773475199999,
          "quote_volume": 9950.359784,
          "trades": 307,
          "taker_buy_base": 168651.6,
          "taker_buy_quote": 2906.798827
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.01722,
          "high": 0.01726,
          "low": 0.01722,
          "close": 0.01724,
          "volume": 170828.1,
          "close_time": 1773478799999,
          "quote_volume": 2944.03725,
          "trades": 125,
          "taker_buy_base": 79182.0,
          "taker_buy_quote": 1364.578527
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.01724,
          "high": 0.01726,
          "low": 0.01717,
          "close": 0.01719,
          "volume": 484367.5,
          "close_time": 1773482399999,
          "quote_volume": 8332.199079,
          "trades": 227,
          "taker_buy_base": 159876.2,
          "taker_buy_quote": 2750.702421
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.01718,
          "high": 0.01719,
          "low": 0.01711,
          "close": 0.01714,
          "volume": 589305.1,
          "close_time": 1773485999999,
          "quote_volume": 10097.038639,
          "trades": 183,
          "taker_buy_base": 205912.4,
          "taker_buy_quote": 3528.481478
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.01714,
          "high": 0.01725,
          "low": 0.01713,
          "close": 0.01719,
          "volume": 243305.3,
          "close_time": 1773489599999,
          "quote_volume": 4184.353022,
          "trades": 132,
          "taker_buy_base": 168475.0,
          "taker_buy_quote": 2896.515451
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.01718,
          "high": 0.01721,
          "low": 0.01711,
          "close": 0.01716,
          "volume": 848220.3,
          "close_time": 1773493199999,
          "quote_volume": 14550.701069,
          "trades": 208,
          "taker_buy_base": 311141.5,
          "taker_buy_quote": 5333.127667
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.01715,
          "high": 0.01727,
          "low": 0.01715,
          "close": 0.01726,
          "volume": 175982.1,
          "close_time": 1773496799999,
          "quote_volume": 3026.172891,
          "trades": 122,
          "taker_buy_base": 128598.3,
          "taker_buy_quote": 2211.550107
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.01727,
          "high": 0.01733,
          "low": 0.01721,
          "close": 0.01725,
          "volume": 459051.6,
          "close_time": 1773500399999,
          "quote_volume": 7931.614497,
          "trades": 226,
          "taker_buy_base": 222143.3,
          "taker_buy_quote": 3839.250546
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.01724,
          "high": 0.01727,
          "low": 0.0172,
          "close": 0.01723,
          "volume": 263795.9,
          "close_time": 1773503999999,
          "quote_volume": 4546.496257,
          "trades": 230,
          "taker_buy_base": 143883.1,
          "taker_buy_quote": 2479.760786
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.01723,
          "high": 0.01723,
          "low": 0.01716,
          "close": 0.0172,
          "volume": 224789.3,
          "close_time": 1773507599999,
          "quote_volume": 3864.981437,
          "trades": 133,
          "taker_buy_base": 110178.4,
          "taker_buy_quote": 1894.637131
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.0172,
          "high": 0.0172,
          "low": 0.01714,
          "close": 0.0172,
          "volume": 296815.1,
          "close_time": 1773511199999,
          "quote_volume": 5099.8933,
          "trades": 108,
          "taker_buy_base": 223408.7,
          "taker_buy_quote": 3839.672166
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.01719,
          "high": 0.01722,
          "low": 0.01712,
          "close": 0.01715,
          "volume": 1946793.6,
          "close_time": 1773514799999,
          "quote_volume": 33399.988549,
          "trades": 389,
          "taker_buy_base": 916428.3,
          "taker_buy_quote": 15718.035233
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.01714,
          "high": 0.01714,
          "low": 0.01699,
          "close": 0.01702,
          "volume": 569555.3,
          "close_time": 1773518399999,
          "quote_volume": 9716.377252,
          "trades": 170,
          "taker_buy_base": 338408.2,
          "taker_buy_quote": 5775.549915
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.01701,
          "high": 0.01703,
          "low": 0.01698,
          "close": 0.01703,
          "volume": 316705.1,
          "close_time": 1773521999999,
          "quote_volume": 5385.475695,
          "trades": 319,
          "taker_buy_base": 199355.6,
          "taker_buy_quote": 3390.004184
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.01702,
          "high": 0.01706,
          "low": 0.01697,
          "close": 0.01706,
          "volume": 204009.4,
          "close_time": 1773525599999,
          "quote_volume": 3465.534897,
          "trades": 110,
          "taker_buy_base": 83714.3,
          "taker_buy_quote": 1422.894807
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.01706,
          "high": 0.01708,
          "low": 0.01706,
          "close": 0.01707,
          "volume": 79392.7,
          "close_time": 1773529199999,
          "quote_volume": 1354.915072,
          "trades": 51,
          "taker_buy_base": 47132.8,
          "taker_buy_quote": 804.494431
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.01708,
          "high": 0.01723,
          "low": 0.01708,
          "close": 0.01723,
          "volume": 290489.0,
          "close_time": 1773532799999,
          "quote_volume": 4980.818475,
          "trades": 152,
          "taker_buy_base": 126327.5,
          "taker_buy_quote": 2165.815238
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.01721,
          "high": 0.01721,
          "low": 0.01715,
          "close": 0.01717,
          "volume": 168817.9,
          "close_time": 1773536399999,
          "quote_volume": 2898.098212,
          "trades": 64,
          "taker_buy_base": 50867.4,
          "taker_buy_quote": 873.297647
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.01717,
          "high": 0.01724,
          "low": 0.01717,
          "close": 0.01722,
          "volume": 95478.0,
          "close_time": 1773539999999,
          "quote_volume": 1642.583598,
          "trades": 53,
          "taker_buy_base": 77309.4,
          "taker_buy_quote": 1330.081068
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.01726,
          "high": 0.01749,
          "low": 0.01726,
          "close": 0.01745,
          "volume": 791058.7,
          "close_time": 1773543599999,
          "quote_volume": 13757.247995,
          "trades": 209,
          "taker_buy_base": 590522.8,
          "taker_buy_quote": 10268.533849
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.01746,
          "high": 0.01752,
          "low": 0.01739,
          "close": 0.01743,
          "volume": 327096.7,
          "close_time": 1773547199999,
          "quote_volume": 5708.564972,
          "trades": 163,
          "taker_buy_base": 106750.8,
          "taker_buy_quote": 1863.791378
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.01744,
          "high": 0.01748,
          "low": 0.01736,
          "close": 0.01744,
          "volume": 299026.0,
          "close_time": 1773550799999,
          "quote_volume": 5207.565181,
          "trades": 99,
          "taker_buy_base": 83674.3,
          "taker_buy_quote": 1456.635721
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.01744,
          "high": 0.01744,
          "low": 0.01738,
          "close": 0.01738,
          "volume": 294973.4,
          "close_time": 1773554399999,
          "quote_volume": 5134.604883,
          "trades": 127,
          "taker_buy_base": 104775.7,
          "taker_buy_quote": 1823.823606
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.01739,
          "high": 0.01742,
          "low": 0.01734,
          "close": 0.01737,
          "volume": 151767.4,
          "close_time": 1773557999999,
          "quote_volume": 2633.695408,
          "trades": 72,
          "taker_buy_base": 61138.2,
          "taker_buy_quote": 1061.170494
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.01737,
          "high": 0.01737,
          "low": 0.01726,
          "close": 0.01729,
          "volume": 203922.6,
          "close_time": 1773561599999,
          "quote_volume": 3528.955766,
          "trades": 78,
          "taker_buy_base": 67258.3,
          "taker_buy_quote": 1163.585374
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0173,
          "high": 0.01731,
          "low": 0.01726,
          "close": 0.01728,
          "volume": 58865.8,
          "close_time": 1773565199999,
          "quote_volume": 1017.683274,
          "trades": 35,
          "taker_buy_base": 34222.4,
          "taker_buy_quote": 591.794256
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.01729,
          "high": 0.01735,
          "low": 0.01722,
          "close": 0.01726,
          "volume": 439198.1,
          "close_time": 1773568799999,
          "quote_volume": 7600.929594,
          "trades": 293,
          "taker_buy_base": 151685.6,
          "taker_buy_quote": 2625.52336
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.01725,
          "high": 0.01732,
          "low": 0.01723,
          "close": 0.01725,
          "volume": 578712.7,
          "close_time": 1773572399999,
          "quote_volume": 10002.952704,
          "trades": 225,
          "taker_buy_base": 422687.4,
          "taker_buy_quote": 7309.839904
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.01725,
          "high": 0.01729,
          "low": 0.01723,
          "close": 0.01727,
          "volume": 279281.0,
          "close_time": 1773575999999,
          "quote_volume": 4818.83573,
          "trades": 176,
          "taker_buy_base": 80988.1,
          "taker_buy_quote": 1397.760166
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.01728,
          "high": 0.01739,
          "low": 0.01724,
          "close": 0.01732,
          "volume": 477286.3,
          "close_time": 1773579599999,
          "quote_volume": 8271.015295,
          "trades": 218,
          "taker_buy_base": 211454.4,
          "taker_buy_quote": 3664.979716
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.01733,
          "high": 0.01733,
          "low": 0.01712,
          "close": 0.01725,
          "volume": 620047.2,
          "close_time": 1773583199999,
          "quote_volume": 10658.229154,
          "trades": 226,
          "taker_buy_base": 251841.1,
          "taker_buy_quote": 4325.421696
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.01726,
          "high": 0.0173,
          "low": 0.01718,
          "close": 0.01729,
          "volume": 667293.9,
          "close_time": 1773586799999,
          "quote_volume": 11490.208173,
          "trades": 195,
          "taker_buy_base": 463188.4,
          "taker_buy_quote": 7976.144335
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.01728,
          "high": 0.0173,
          "low": 0.0172,
          "close": 0.01721,
          "volume": 224764.8,
          "close_time": 1773590399999,
          "quote_volume": 3879.777265,
          "trades": 108,
          "taker_buy_base": 49377.9,
          "taker_buy_quote": 852.920994
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.01721,
          "high": 0.01734,
          "low": 0.0172,
          "close": 0.01725,
          "volume": 1496853.4,
          "close_time": 1773593999999,
          "quote_volume": 25841.670739,
          "trades": 406,
          "taker_buy_base": 787200.6,
          "taker_buy_quote": 13580.5161
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.01726,
          "high": 0.01736,
          "low": 0.01726,
          "close": 0.01732,
          "volume": 273079.8,
          "close_time": 1773597599999,
          "quote_volume": 4725.643858,
          "trades": 148,
          "taker_buy_base": 93862.6,
          "taker_buy_quote": 1623.078986
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.01732,
          "high": 0.01733,
          "low": 0.01724,
          "close": 0.01727,
          "volume": 148438.0,
          "close_time": 1773601199999,
          "quote_volume": 2565.316598,
          "trades": 99,
          "taker_buy_base": 45218.3,
          "taker_buy_quote": 781.595442
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.01729,
          "high": 0.01735,
          "low": 0.01725,
          "close": 0.01734,
          "volume": 138972.2,
          "close_time": 1773604799999,
          "quote_volume": 2404.463927,
          "trades": 82,
          "taker_buy_base": 86403.8,
          "taker_buy_quote": 1495.718025
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.01734,
          "high": 0.01745,
          "low": 0.01729,
          "close": 0.01737,
          "volume": 203693.5,
          "close_time": 1773608399999,
          "quote_volume": 3539.566057,
          "trades": 203,
          "taker_buy_base": 78469.4,
          "taker_buy_quote": 1364.430545
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.01738,
          "high": 0.01745,
          "low": 0.01734,
          "close": 0.01742,
          "volume": 221996.9,
          "close_time": 1773611999999,
          "quote_volume": 3860.643321,
          "trades": 219,
          "taker_buy_base": 101097.8,
          "taker_buy_quote": 1758.544268
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.01742,
          "high": 0.01763,
          "low": 0.01733,
          "close": 0.01751,
          "volume": 2022519.3,
          "close_time": 1773615599999,
          "quote_volume": 35402.449805,
          "trades": 670,
          "taker_buy_base": 981462.3,
          "taker_buy_quote": 17170.197154
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.01752,
          "high": 0.01758,
          "low": 0.01739,
          "close": 0.01749,
          "volume": 1495549.6,
          "close_time": 1773619199999,
          "quote_volume": 26136.416843,
          "trades": 904,
          "taker_buy_base": 918980.2,
          "taker_buy_quote": 16064.368457
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.01749,
          "high": 0.01757,
          "low": 0.01742,
          "close": 0.01752,
          "volume": 779840.5,
          "close_time": 1773622799999,
          "quote_volume": 13652.576435,
          "trades": 346,
          "taker_buy_base": 222148.2,
          "taker_buy_quote": 3892.726685
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.01754,
          "high": 0.01769,
          "low": 0.01751,
          "close": 0.01769,
          "volume": 348224.2,
          "close_time": 1773626399999,
          "quote_volume": 6125.123732,
          "trades": 220,
          "taker_buy_base": 154715.0,
          "taker_buy_quote": 2722.973371
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.01765,
          "high": 0.0177,
          "low": 0.01755,
          "close": 0.0176,
          "volume": 377839.2,
          "close_time": 1773629999999,
          "quote_volume": 6657.523868,
          "trades": 190,
          "taker_buy_base": 145413.7,
          "taker_buy_quote": 2561.515219
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.01756,
          "high": 0.01783,
          "low": 0.01756,
          "close": 0.01767,
          "volume": 707989.9,
          "close_time": 1773633599999,
          "quote_volume": 12547.476189,
          "trades": 263,
          "taker_buy_base": 245757.6,
          "taker_buy_quote": 4352.226576
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.01767,
          "high": 0.01792,
          "low": 0.01767,
          "close": 0.0179,
          "volume": 849823.5,
          "close_time": 1773637199999,
          "quote_volume": 15143.873477,
          "trades": 239,
          "taker_buy_base": 538000.6,
          "taker_buy_quote": 9589.648862
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.01787,
          "high": 0.01805,
          "low": 0.01785,
          "close": 0.01801,
          "volume": 590069.8,
          "close_time": 1773640799999,
          "quote_volume": 10582.033583,
          "trades": 173,
          "taker_buy_base": 461559.6,
          "taker_buy_quote": 8280.727422
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.01802,
          "high": 0.01804,
          "low": 0.01794,
          "close": 0.01802,
          "volume": 459179.1,
          "close_time": 1773644399999,
          "quote_volume": 8262.04063,
          "trades": 208,
          "taker_buy_base": 101303.1,
          "taker_buy_quote": 1822.551057
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.01802,
          "high": 0.01828,
          "low": 0.01802,
          "close": 0.01811,
          "volume": 2083757.3,
          "close_time": 1773647999999,
          "quote_volume": 37792.02001,
          "trades": 500,
          "taker_buy_base": 1204731.8,
          "taker_buy_quote": 21856.173334
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.01813,
          "high": 0.01822,
          "low": 0.01784,
          "close": 0.01794,
          "volume": 1153133.8,
          "close_time": 1773651599999,
          "quote_volume": 20757.548431,
          "trades": 536,
          "taker_buy_base": 370310.3,
          "taker_buy_quote": 6664.408034
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.01795,
          "high": 0.01805,
          "low": 0.01795,
          "close": 0.01801,
          "volume": 358469.5,
          "close_time": 1773655199999,
          "quote_volume": 6458.769022,
          "trades": 222,
          "taker_buy_base": 146470.2,
          "taker_buy_quote": 2638.146289
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.01798,
          "high": 0.01805,
          "low": 0.01797,
          "close": 0.01804,
          "volume": 283190.7,
          "close_time": 1773658799999,
          "quote_volume": 5101.367947,
          "trades": 141,
          "taker_buy_base": 108128.8,
          "taker_buy_quote": 1947.477299
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.01803,
          "high": 0.01803,
          "low": 0.01791,
          "close": 0.01792,
          "volume": 318106.8,
          "close_time": 1773662399999,
          "quote_volume": 5711.410129,
          "trades": 230,
          "taker_buy_base": 107003.8,
          "taker_buy_quote": 1920.840548
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.01792,
          "high": 0.01799,
          "low": 0.0178,
          "close": 0.01781,
          "volume": 1005913.7,
          "close_time": 1773665999999,
          "quote_volume": 17997.0545,
          "trades": 416,
          "taker_buy_base": 367989.0,
          "taker_buy_quote": 6587.913991
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.01781,
          "high": 0.01797,
          "low": 0.01776,
          "close": 0.01787,
          "volume": 1164484.7,
          "close_time": 1773669599999,
          "quote_volume": 20800.198838,
          "trades": 461,
          "taker_buy_base": 473774.5,
          "taker_buy_quote": 8463.278759
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.01786,
          "high": 0.01796,
          "low": 0.01769,
          "close": 0.01794,
          "volume": 1060941.6,
          "close_time": 1773673199999,
          "quote_volume": 18907.240922,
          "trades": 581,
          "taker_buy_base": 470283.9,
          "taker_buy_quote": 8376.860493
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.01796,
          "high": 0.0182,
          "low": 0.01791,
          "close": 0.01796,
          "volume": 2191391.7,
          "close_time": 1773676799999,
          "quote_volume": 39612.965313,
          "trades": 545,
          "taker_buy_base": 1636453.1,
          "taker_buy_quote": 29590.515313
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.01797,
          "high": 0.01835,
          "low": 0.01795,
          "close": 0.01832,
          "volume": 572749.1,
          "close_time": 1773680399999,
          "quote_volume": 10423.091016,
          "trades": 288,
          "taker_buy_base": 369873.6,
          "taker_buy_quote": 6731.825914
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.01832,
          "high": 0.01842,
          "low": 0.01831,
          "close": 0.01837,
          "volume": 480595.3,
          "close_time": 1773683999999,
          "quote_volume": 8821.97488,
          "trades": 160,
          "taker_buy_base": 227420.6,
          "taker_buy_quote": 4176.589249
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.01835,
          "high": 0.01864,
          "low": 0.01835,
          "close": 0.01854,
          "volume": 1384462.5,
          "close_time": 1773687599999,
          "quote_volume": 25648.697995,
          "trades": 410,
          "taker_buy_base": 509793.3,
          "taker_buy_quote": 9438.071287
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.01851,
          "high": 0.01861,
          "low": 0.01845,
          "close": 0.01852,
          "volume": 871682.3,
          "close_time": 1773691199999,
          "quote_volume": 16150.438937,
          "trades": 192,
          "taker_buy_base": 713408.2,
          "taker_buy_quote": 13218.595324
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.01848,
          "high": 0.01857,
          "low": 0.01843,
          "close": 0.0185,
          "volume": 874073.2,
          "close_time": 1773694799999,
          "quote_volume": 16200.333806,
          "trades": 165,
          "taker_buy_base": 315872.1,
          "taker_buy_quote": 5847.647892
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.01853,
          "high": 0.01868,
          "low": 0.0185,
          "close": 0.01857,
          "volume": 459419.8,
          "close_time": 1773698399999,
          "quote_volume": 8539.651376,
          "trades": 123,
          "taker_buy_base": 233133.1,
          "taker_buy_quote": 4331.866386
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.0186,
          "high": 0.01898,
          "low": 0.0186,
          "close": 0.01889,
          "volume": 1503220.5,
          "close_time": 1773701999999,
          "quote_volume": 28322.495795,
          "trades": 439,
          "taker_buy_base": 744817.5,
          "taker_buy_quote": 14030.973362
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.01888,
          "high": 0.01905,
          "low": 0.0187,
          "close": 0.01899,
          "volume": 1336634.1,
          "close_time": 1773705599999,
          "quote_volume": 25240.734559,
          "trades": 375,
          "taker_buy_base": 713043.4,
          "taker_buy_quote": 13450.886067
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.01899,
          "high": 0.01909,
          "low": 0.01885,
          "close": 0.01904,
          "volume": 1728448.9,
          "close_time": 1773709199999,
          "quote_volume": 32826.299467,
          "trades": 499,
          "taker_buy_base": 948272.8,
          "taker_buy_quote": 18008.625597
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.01906,
          "high": 0.01927,
          "low": 0.01897,
          "close": 0.01909,
          "volume": 1849233.3,
          "close_time": 1773712799999,
          "quote_volume": 35390.452129,
          "trades": 490,
          "taker_buy_base": 834249.6,
          "taker_buy_quote": 15952.360543
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.01909,
          "high": 0.01924,
          "low": 0.01901,
          "close": 0.01913,
          "volume": 810138.1,
          "close_time": 1773716399999,
          "quote_volume": 15484.31371,
          "trades": 280,
          "taker_buy_base": 456355.9,
          "taker_buy_quote": 8720.15259
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.01914,
          "high": 0.01925,
          "low": 0.01881,
          "close": 0.01892,
          "volume": 1658221.5,
          "close_time": 1773719999999,
          "quote_volume": 31487.738322,
          "trades": 515,
          "taker_buy_base": 686477.7,
          "taker_buy_quote": 13044.312811
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.01894,
          "high": 0.01911,
          "low": 0.01864,
          "close": 0.01882,
          "volume": 1803164.7,
          "close_time": 1773723599999,
          "quote_volume": 33985.422688,
          "trades": 499,
          "taker_buy_base": 851880.0,
          "taker_buy_quote": 16128.141534
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.01882,
          "high": 0.01901,
          "low": 0.01869,
          "close": 0.01882,
          "volume": 1457314.4,
          "close_time": 1773727199999,
          "quote_volume": 27456.17145,
          "trades": 486,
          "taker_buy_base": 553860.1,
          "taker_buy_quote": 10443.690944
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.01883,
          "high": 0.0192,
          "low": 0.01872,
          "close": 0.01904,
          "volume": 3860066.5,
          "close_time": 1773730799999,
          "quote_volume": 73330.640091,
          "trades": 776,
          "taker_buy_base": 2474996.7,
          "taker_buy_quote": 46974.727666
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.01908,
          "high": 0.01941,
          "low": 0.01898,
          "close": 0.01927,
          "volume": 7532449.9,
          "close_time": 1773734399999,
          "quote_volume": 144762.607174,
          "trades": 1315,
          "taker_buy_base": 3457080.8,
          "taker_buy_quote": 66438.1493
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.01926,
          "high": 0.01968,
          "low": 0.0192,
          "close": 0.01935,
          "volume": 10414884.4,
          "close_time": 1773737999999,
          "quote_volume": 202152.445671,
          "trades": 3191,
          "taker_buy_base": 5732214.9,
          "taker_buy_quote": 111274.961825
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.01935,
          "high": 0.01935,
          "low": 0.01884,
          "close": 0.01891,
          "volume": 6518750.9,
          "close_time": 1773741599999,
          "quote_volume": 124439.588109,
          "trades": 997,
          "taker_buy_base": 1912812.7,
          "taker_buy_quote": 36496.67658
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.01891,
          "high": 0.01895,
          "low": 0.01867,
          "close": 0.01879,
          "volume": 2755404.3,
          "close_time": 1773745199999,
          "quote_volume": 51809.975959,
          "trades": 398,
          "taker_buy_base": 973624.5,
          "taker_buy_quote": 18334.454454
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.01885,
          "high": 0.0192,
          "low": 0.01885,
          "close": 0.01912,
          "volume": 5180247.2,
          "close_time": 1773748799999,
          "quote_volume": 98571.43842,
          "trades": 802,
          "taker_buy_base": 2780470.9,
          "taker_buy_quote": 52899.44581
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.01911,
          "high": 0.01923,
          "low": 0.01869,
          "close": 0.01876,
          "volume": 4423239.9,
          "close_time": 1773752399999,
          "quote_volume": 83587.733983,
          "trades": 880,
          "taker_buy_base": 1566853.4,
          "taker_buy_quote": 29708.250696
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.01876,
          "high": 0.01891,
          "low": 0.01869,
          "close": 0.01879,
          "volume": 1513638.2,
          "close_time": 1773755999999,
          "quote_volume": 28457.22489,
          "trades": 294,
          "taker_buy_base": 671513.3,
          "taker_buy_quote": 12620.206604
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.01877,
          "high": 0.01903,
          "low": 0.01873,
          "close": 0.01903,
          "volume": 495221.9,
          "close_time": 1773759599999,
          "quote_volume": 9358.861314,
          "trades": 169,
          "taker_buy_base": 376029.4,
          "taker_buy_quote": 7107.702476
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.01903,
          "high": 0.01918,
          "low": 0.01899,
          "close": 0.01905,
          "volume": 1568981.9,
          "close_time": 1773763199999,
          "quote_volume": 29938.697264,
          "trades": 419,
          "taker_buy_base": 818315.3,
          "taker_buy_quote": 15622.934133
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.01907,
          "high": 0.01922,
          "low": 0.01895,
          "close": 0.01907,
          "volume": 1721041.2,
          "close_time": 1773766799999,
          "quote_volume": 32868.916611,
          "trades": 265,
          "taker_buy_base": 1353329.4,
          "taker_buy_quote": 25854.66834
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.01908,
          "high": 0.01945,
          "low": 0.01908,
          "close": 0.01931,
          "volume": 1834472.4,
          "close_time": 1773770399999,
          "quote_volume": 35456.182215,
          "trades": 534,
          "taker_buy_base": 849621.1,
          "taker_buy_quote": 16429.550182
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.0193,
          "high": 0.01938,
          "low": 0.01917,
          "close": 0.01928,
          "volume": 1028378.5,
          "close_time": 1773773999999,
          "quote_volume": 19826.019206,
          "trades": 311,
          "taker_buy_base": 457885.3,
          "taker_buy_quote": 8831.035297
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.0193,
          "high": 0.01958,
          "low": 0.01928,
          "close": 0.01952,
          "volume": 2742998.0,
          "close_time": 1773777599999,
          "quote_volume": 53382.057538,
          "trades": 861,
          "taker_buy_base": 1548134.4,
          "taker_buy_quote": 30119.465613
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.01951,
          "high": 0.01994,
          "low": 0.01941,
          "close": 0.01958,
          "volume": 7012931.6,
          "close_time": 1773781199999,
          "quote_volume": 138092.70858,
          "trades": 2372,
          "taker_buy_base": 3187090.7,
          "taker_buy_quote": 62729.257912
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.01958,
          "high": 0.01963,
          "low": 0.01919,
          "close": 0.01926,
          "volume": 4480291.4,
          "close_time": 1773784799999,
          "quote_volume": 86847.171346,
          "trades": 1059,
          "taker_buy_base": 2561617.6,
          "taker_buy_quote": 49653.003836
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.01922,
          "high": 0.01931,
          "low": 0.01912,
          "close": 0.01918,
          "volume": 319856.8,
          "close_time": 1773788399999,
          "quote_volume": 6141.41938,
          "trades": 162,
          "taker_buy_base": 135006.2,
          "taker_buy_quote": 2592.871232
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.01914,
          "high": 0.01917,
          "low": 0.01901,
          "close": 0.01901,
          "volume": 264907.1,
          "close_time": 1773791999999,
          "quote_volume": 5056.43031,
          "trades": 153,
          "taker_buy_base": 82284.4,
          "taker_buy_quote": 1571.505898
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.01902,
          "high": 0.01903,
          "low": 0.01887,
          "close": 0.01894,
          "volume": 361970.3,
          "close_time": 1773795599999,
          "quote_volume": 6858.341828,
          "trades": 147,
          "taker_buy_base": 136981.0,
          "taker_buy_quote": 2597.908278
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.01894,
          "high": 0.019,
          "low": 0.01893,
          "close": 0.01896,
          "volume": 469059.4,
          "close_time": 1773799199999,
          "quote_volume": 8887.688449,
          "trades": 102,
          "taker_buy_base": 295959.2,
          "taker_buy_quote": 5606.037771
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.01894,
          "high": 0.01916,
          "low": 0.01894,
          "close": 0.01909,
          "volume": 155509.5,
          "close_time": 1773802799999,
          "quote_volume": 2971.88096,
          "trades": 44,
          "taker_buy_base": 99899.0,
          "taker_buy_quote": 1909.41922
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.01908,
          "high": 0.01924,
          "low": 0.01905,
          "close": 0.01919,
          "volume": 257962.9,
          "close_time": 1773806399999,
          "quote_volume": 4937.064964,
          "trades": 83,
          "taker_buy_base": 84715.4,
          "taker_buy_quote": 1620.912231
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.01917,
          "high": 0.01946,
          "low": 0.01908,
          "close": 0.01937,
          "volume": 1952445.4,
          "close_time": 1773809999999,
          "quote_volume": 37598.225391,
          "trades": 374,
          "taker_buy_base": 1671867.1,
          "taker_buy_quote": 32193.856228
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.01937,
          "high": 0.01956,
          "low": 0.01925,
          "close": 0.01927,
          "volume": 657307.9,
          "close_time": 1773813599999,
          "quote_volume": 12766.339689,
          "trades": 274,
          "taker_buy_base": 393066.6,
          "taker_buy_quote": 7635.508896
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.01933,
          "high": 0.01966,
          "low": 0.01928,
          "close": 0.01937,
          "volume": 4466734.8,
          "close_time": 1773817199999,
          "quote_volume": 87052.952692,
          "trades": 869,
          "taker_buy_base": 1250331.7,
          "taker_buy_quote": 24339.984949
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.0193,
          "high": 0.0194,
          "low": 0.01922,
          "close": 0.01938,
          "volume": 828286.3,
          "close_time": 1773820799999,
          "quote_volume": 15972.697244,
          "trades": 592,
          "taker_buy_base": 427100.4,
          "taker_buy_quote": 8238.979767
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.01938,
          "high": 0.01979,
          "low": 0.01938,
          "close": 0.01961,
          "volume": 3334193.7,
          "close_time": 1773824399999,
          "quote_volume": 65301.171322,
          "trades": 929,
          "taker_buy_base": 1899962.0,
          "taker_buy_quote": 37220.436579
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.01963,
          "high": 0.02064,
          "low": 0.01963,
          "close": 0.02057,
          "volume": 13866643.4,
          "close_time": 1773827999999,
          "quote_volume": 281297.670237,
          "trades": 4761,
          "taker_buy_base": 7628646.1,
          "taker_buy_quote": 154928.468422
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.02059,
          "high": 0.0206,
          "low": 0.0188,
          "close": 0.01903,
          "volume": 15397909.2,
          "close_time": 1773831599999,
          "quote_volume": 300296.460631,
          "trades": 4356,
          "taker_buy_base": 7529472.4,
          "taker_buy_quote": 146868.80191
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.01903,
          "high": 0.01907,
          "low": 0.01855,
          "close": 0.01856,
          "volume": 4192100.2,
          "close_time": 1773835199999,
          "quote_volume": 78772.0013,
          "trades": 1028,
          "taker_buy_base": 1988036.8,
          "taker_buy_quote": 37338.433473
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.01854,
          "high": 0.01864,
          "low": 0.01838,
          "close": 0.01842,
          "volume": 1395767.6,
          "close_time": 1773838799999,
          "quote_volume": 25836.360467,
          "trades": 611,
          "taker_buy_base": 748010.6,
          "taker_buy_quote": 13838.723014
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.01839,
          "high": 0.01852,
          "low": 0.0183,
          "close": 0.0185,
          "volume": 1281798.0,
          "close_time": 1773842399999,
          "quote_volume": 23613.210368,
          "trades": 525,
          "taker_buy_base": 509882.2,
          "taker_buy_quote": 9396.78491
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.01851,
          "high": 0.01858,
          "low": 0.0182,
          "close": 0.01824,
          "volume": 1536707.1,
          "close_time": 1773845999999,
          "quote_volume": 28285.04018,
          "trades": 484,
          "taker_buy_base": 762188.8,
          "taker_buy_quote": 14045.577647
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.01827,
          "high": 0.01842,
          "low": 0.01819,
          "close": 0.0184,
          "volume": 766342.6,
          "close_time": 1773849599999,
          "quote_volume": 14035.51798,
          "trades": 196,
          "taker_buy_base": 461103.3,
          "taker_buy_quote": 8445.928405
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.01839,
          "high": 0.01863,
          "low": 0.01828,
          "close": 0.01856,
          "volume": 1443045.8,
          "close_time": 1773853199999,
          "quote_volume": 26661.453245,
          "trades": 398,
          "taker_buy_base": 765389.4,
          "taker_buy_quote": 14154.285545
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.01856,
          "high": 0.01897,
          "low": 0.01851,
          "close": 0.0189,
          "volume": 1285227.7,
          "close_time": 1773856799999,
          "quote_volume": 24124.482846,
          "trades": 663,
          "taker_buy_base": 848230.2,
          "taker_buy_quote": 15906.728049
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.01891,
          "high": 0.019,
          "low": 0.01864,
          "close": 0.01872,
          "volume": 964036.8,
          "close_time": 1773860399999,
          "quote_volume": 18195.591228,
          "trades": 466,
          "taker_buy_base": 515765.8,
          "taker_buy_quote": 9736.605594
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.01874,
          "high": 0.01885,
          "low": 0.01859,
          "close": 0.01864,
          "volume": 599234.0,
          "close_time": 1773863999999,
          "quote_volume": 11227.941837,
          "trades": 229,
          "taker_buy_base": 403991.4,
          "taker_buy_quote": 7568.711214
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0186,
          "high": 0.01891,
          "low": 0.01852,
          "close": 0.01885,
          "volume": 1361971.7,
          "close_time": 1773867599999,
          "quote_volume": 25514.82934,
          "trades": 653,
          "taker_buy_base": 737968.9,
          "taker_buy_quote": 13826.966026
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.01885,
          "high": 0.01892,
          "low": 0.0187,
          "close": 0.01877,
          "volume": 1333019.1,
          "close_time": 1773871199999,
          "quote_volume": 25023.269007,
          "trades": 370,
          "taker_buy_base": 295757.4,
          "taker_buy_quote": 5557.808539
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.01876,
          "high": 0.01892,
          "low": 0.0187,
          "close": 0.01892,
          "volume": 934630.7,
          "close_time": 1773874799999,
          "quote_volume": 17551.271265,
          "trades": 377,
          "taker_buy_base": 693786.9,
          "taker_buy_quote": 13032.134211
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.01892,
          "high": 0.01924,
          "low": 0.01886,
          "close": 0.01915,
          "volume": 2401047.2,
          "close_time": 1773878399999,
          "quote_volume": 45862.759056,
          "trades": 858,
          "taker_buy_base": 1216745.9,
          "taker_buy_quote": 23238.043056
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.01914,
          "high": 0.01917,
          "low": 0.01893,
          "close": 0.01907,
          "volume": 997061.0,
          "close_time": 1773881999999,
          "quote_volume": 18968.141459,
          "trades": 668,
          "taker_buy_base": 437715.0,
          "taker_buy_quote": 8330.36115
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.01907,
          "high": 0.01917,
          "low": 0.01901,
          "close": 0.01908,
          "volume": 621711.6,
          "close_time": 1773885599999,
          "quote_volume": 11856.481592,
          "trades": 299,
          "taker_buy_base": 357479.9,
          "taker_buy_quote": 6816.693159
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.01907,
          "high": 0.01935,
          "low": 0.01895,
          "close": 0.01924,
          "volume": 914252.6,
          "close_time": 1773889199999,
          "quote_volume": 17549.337892,
          "trades": 647,
          "taker_buy_base": 444874.3,
          "taker_buy_quote": 8539.605079
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.01925,
          "high": 0.01944,
          "low": 0.01924,
          "close": 0.01929,
          "volume": 2365568.9,
          "close_time": 1773892799999,
          "quote_volume": 45736.458863,
          "trades": 800,
          "taker_buy_base": 1186007.3,
          "taker_buy_quote": 22930.105723
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.01928,
          "high": 0.01929,
          "low": 0.01905,
          "close": 0.0191,
          "volume": 1100769.9,
          "close_time": 1773896399999,
          "quote_volume": 21079.807942,
          "trades": 323,
          "taker_buy_base": 339872.6,
          "taker_buy_quote": 6504.98106
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.01909,
          "high": 0.01913,
          "low": 0.01892,
          "close": 0.01896,
          "volume": 443541.4,
          "close_time": 1773899999999,
          "quote_volume": 8434.484096,
          "trades": 279,
          "taker_buy_base": 181011.7,
          "taker_buy_quote": 3444.65592
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.01896,
          "high": 0.01903,
          "low": 0.01886,
          "close": 0.01897,
          "volume": 694940.6,
          "close_time": 1773903599999,
          "quote_volume": 13158.661745,
          "trades": 250,
          "taker_buy_base": 353539.0,
          "taker_buy_quote": 6698.324052
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.01897,
          "high": 0.01897,
          "low": 0.01848,
          "close": 0.01875,
          "volume": 1617197.6,
          "close_time": 1773907199999,
          "quote_volume": 30198.040938,
          "trades": 742,
          "taker_buy_base": 508292.4,
          "taker_buy_quote": 9488.934175
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.01876,
          "high": 0.01881,
          "low": 0.01863,
          "close": 0.01867,
          "volume": 948739.7,
          "close_time": 1773910799999,
          "quote_volume": 17760.452988,
          "trades": 394,
          "taker_buy_base": 428165.1,
          "taker_buy_quote": 8019.247473
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.01867,
          "high": 0.01881,
          "low": 0.01861,
          "close": 0.01873,
          "volume": 583607.1,
          "close_time": 1773914399999,
          "quote_volume": 10942.555816,
          "trades": 312,
          "taker_buy_base": 309736.4,
          "taker_buy_quote": 5809.26672
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.01874,
          "high": 0.01874,
          "low": 0.01867,
          "close": 0.01874,
          "volume": 442923.3,
          "close_time": 1773917999999,
          "quote_volume": 8285.896842,
          "trades": 159,
          "taker_buy_base": 289735.1,
          "taker_buy_quote": 5421.239111
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.01874,
          "high": 0.0188,
          "low": 0.01866,
          "close": 0.01866,
          "volume": 710585.1,
          "close_time": 1773921599999,
          "quote_volume": 13328.780396,
          "trades": 225,
          "taker_buy_base": 520073.3,
          "taker_buy_quote": 9757.504069
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.01865,
          "high": 0.01873,
          "low": 0.01851,
          "close": 0.01851,
          "volume": 1681476.8,
          "close_time": 1773925199999,
          "quote_volume": 31333.204285,
          "trades": 663,
          "taker_buy_base": 664252.7,
          "taker_buy_quote": 12394.125774
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.01852,
          "high": 0.01888,
          "low": 0.01844,
          "close": 0.01881,
          "volume": 3590408.8,
          "close_time": 1773928799999,
          "quote_volume": 67104.274469,
          "trades": 1072,
          "taker_buy_base": 2498252.8,
          "taker_buy_quote": 46786.024419
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.01882,
          "high": 0.01894,
          "low": 0.01868,
          "close": 0.01887,
          "volume": 1564151.8,
          "close_time": 1773932399999,
          "quote_volume": 29455.577049,
          "trades": 1176,
          "taker_buy_base": 785007.9,
          "taker_buy_quote": 14784.863578
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.01886,
          "high": 0.01886,
          "low": 0.01858,
          "close": 0.01869,
          "volume": 690348.4,
          "close_time": 1773935999999,
          "quote_volume": 12911.353293,
          "trades": 396,
          "taker_buy_base": 315104.9,
          "taker_buy_quote": 5894.391884
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0187,
          "high": 0.01877,
          "low": 0.01861,
          "close": 0.01865,
          "volume": 601188.5,
          "close_time": 1773939599999,
          "quote_volume": 11236.754052,
          "trades": 327,
          "taker_buy_base": 299298.0,
          "taker_buy_quote": 5593.823963
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.01865,
          "high": 0.01879,
          "low": 0.01857,
          "close": 0.01877,
          "volume": 575883.1,
          "close_time": 1773943199999,
          "quote_volume": 10753.12529,
          "trades": 379,
          "taker_buy_base": 374497.9,
          "taker_buy_quote": 6995.621655
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.01877,
          "high": 0.01879,
          "low": 0.01848,
          "close": 0.01858,
          "volume": 3368426.9,
          "close_time": 1773946799999,
          "quote_volume": 62644.547658,
          "trades": 760,
          "taker_buy_base": 965962.7,
          "taker_buy_quote": 17935.235856
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.01857,
          "high": 0.01875,
          "low": 0.01857,
          "close": 0.01871,
          "volume": 547572.8,
          "close_time": 1773950399999,
          "quote_volume": 10219.003316,
          "trades": 329,
          "taker_buy_base": 321101.8,
          "taker_buy_quote": 5989.03919
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0187,
          "high": 0.01881,
          "low": 0.01868,
          "close": 0.01878,
          "volume": 444181.4,
          "close_time": 1773953999999,
          "quote_volume": 8335.491056,
          "trades": 159,
          "taker_buy_base": 248620.9,
          "taker_buy_quote": 4664.193262
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.01879,
          "high": 0.01881,
          "low": 0.01871,
          "close": 0.01878,
          "volume": 363325.1,
          "close_time": 1773957599999,
          "quote_volume": 6819.613169,
          "trades": 118,
          "taker_buy_base": 188063.2,
          "taker_buy_quote": 3529.138761
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.01879,
          "high": 0.01881,
          "low": 0.0187,
          "close": 0.01876,
          "volume": 317353.3,
          "close_time": 1773961199999,
          "quote_volume": 5954.445835,
          "trades": 168,
          "taker_buy_base": 184220.8,
          "taker_buy_quote": 3456.308227
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.01877,
          "high": 0.01883,
          "low": 0.0187,
          "close": 0.01875,
          "volume": 590923.8,
          "close_time": 1773964799999,
          "quote_volume": 11077.567948,
          "trades": 205,
          "taker_buy_base": 303362.0,
          "taker_buy_quote": 5684.09896
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.01874,
          "high": 0.01886,
          "low": 0.01874,
          "close": 0.01884,
          "volume": 264026.0,
          "close_time": 1773968399999,
          "quote_volume": 4962.694171,
          "trades": 151,
          "taker_buy_base": 159533.6,
          "taker_buy_quote": 2998.163029
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.01885,
          "high": 0.01903,
          "low": 0.01885,
          "close": 0.01899,
          "volume": 639468.0,
          "close_time": 1773971999999,
          "quote_volume": 12116.944426,
          "trades": 256,
          "taker_buy_base": 379712.3,
          "taker_buy_quote": 7193.05452
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.01897,
          "high": 0.01903,
          "low": 0.01891,
          "close": 0.01903,
          "volume": 224477.6,
          "close_time": 1773975599999,
          "quote_volume": 4255.236824,
          "trades": 121,
          "taker_buy_base": 85508.6,
          "taker_buy_quote": 1621.702189
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.01903,
          "high": 0.01908,
          "low": 0.019,
          "close": 0.01904,
          "volume": 180424.8,
          "close_time": 1773979199999,
          "quote_volume": 3434.256756,
          "trades": 174,
          "taker_buy_base": 90870.9,
          "taker_buy_quote": 1730.009636
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.01903,
          "high": 0.01906,
          "low": 0.0189,
          "close": 0.01896,
          "volume": 386590.8,
          "close_time": 1773982799999,
          "quote_volume": 7334.403428,
          "trades": 184,
          "taker_buy_base": 221437.7,
          "taker_buy_quote": 4204.18062
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.01895,
          "high": 0.01913,
          "low": 0.01889,
          "close": 0.01903,
          "volume": 1390576.9,
          "close_time": 1773986399999,
          "quote_volume": 26436.126991,
          "trades": 553,
          "taker_buy_base": 977012.3,
          "taker_buy_quote": 18590.457691
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.01903,
          "high": 0.01913,
          "low": 0.01899,
          "close": 0.01903,
          "volume": 692763.4,
          "close_time": 1773989999999,
          "quote_volume": 13199.604415,
          "trades": 325,
          "taker_buy_base": 253551.0,
          "taker_buy_quote": 4830.915918
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.01901,
          "high": 0.01901,
          "low": 0.01886,
          "close": 0.01897,
          "volume": 503730.7,
          "close_time": 1773993599999,
          "quote_volume": 9531.590707,
          "trades": 253,
          "taker_buy_base": 265732.1,
          "taker_buy_quote": 5031.047014
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.01896,
          "high": 0.01919,
          "low": 0.01894,
          "close": 0.01914,
          "volume": 1273972.3,
          "close_time": 1773997199999,
          "quote_volume": 24296.103574,
          "trades": 683,
          "taker_buy_base": 809109.5,
          "taker_buy_quote": 15431.543805
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.01913,
          "high": 0.01917,
          "low": 0.019,
          "close": 0.01909,
          "volume": 590294.8,
          "close_time": 1774000799999,
          "quote_volume": 11274.08079,
          "trades": 344,
          "taker_buy_base": 233209.6,
          "taker_buy_quote": 4456.161694
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.01909,
          "high": 0.0192,
          "low": 0.01907,
          "close": 0.0192,
          "volume": 249367.8,
          "close_time": 1774004399999,
          "quote_volume": 4770.36884,
          "trades": 116,
          "taker_buy_base": 115468.6,
          "taker_buy_quote": 2206.317112
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.0192,
          "high": 0.01927,
          "low": 0.01913,
          "close": 0.01922,
          "volume": 534173.4,
          "close_time": 1774007999999,
          "quote_volume": 10263.432386,
          "trades": 338,
          "taker_buy_base": 295166.3,
          "taker_buy_quote": 5669.584878
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.01923,
          "high": 0.01923,
          "low": 0.01909,
          "close": 0.01917,
          "volume": 430587.3,
          "close_time": 1774011599999,
          "quote_volume": 8248.252484,
          "trades": 219,
          "taker_buy_base": 215361.1,
          "taker_buy_quote": 4125.286955
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.01918,
          "high": 0.01927,
          "low": 0.019,
          "close": 0.01912,
          "volume": 1979109.3,
          "close_time": 1774015199999,
          "quote_volume": 37868.110347,
          "trades": 774,
          "taker_buy_base": 768664.8,
          "taker_buy_quote": 14700.46362
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.01913,
          "high": 0.01931,
          "low": 0.01906,
          "close": 0.01907,
          "volume": 1283394.9,
          "close_time": 1774018799999,
          "quote_volume": 24622.422917,
          "trades": 649,
          "taker_buy_base": 647732.9,
          "taker_buy_quote": 12432.940089
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.01907,
          "high": 0.01914,
          "low": 0.01904,
          "close": 0.01909,
          "volume": 631685.6,
          "close_time": 1774022399999,
          "quote_volume": 12060.017271,
          "trades": 283,
          "taker_buy_base": 299935.0,
          "taker_buy_quote": 5727.544501
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0191,
          "high": 0.01911,
          "low": 0.01896,
          "close": 0.01898,
          "volume": 550091.6,
          "close_time": 1774025999999,
          "quote_volume": 10467.486782,
          "trades": 268,
          "taker_buy_base": 190179.6,
          "taker_buy_quote": 3617.929282
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.01898,
          "high": 0.01901,
          "low": 0.0189,
          "close": 0.01895,
          "volume": 632464.1,
          "close_time": 1774029599999,
          "quote_volume": 11982.079628,
          "trades": 201,
          "taker_buy_base": 352820.8,
          "taker_buy_quote": 6683.264822
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.01897,
          "high": 0.01898,
          "low": 0.01875,
          "close": 0.01877,
          "volume": 588006.3,
          "close_time": 1774033199999,
          "quote_volume": 11080.340643,
          "trades": 241,
          "taker_buy_base": 249289.2,
          "taker_buy_quote": 4699.513106
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.01877,
          "high": 0.01882,
          "low": 0.01866,
          "close": 0.01881,
          "volume": 335432.0,
          "close_time": 1774036799999,
          "quote_volume": 6282.696119,
          "trades": 147,
          "taker_buy_base": 181418.6,
          "taker_buy_quote": 3398.150076
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.01881,
          "high": 0.01881,
          "low": 0.0187,
          "close": 0.01875,
          "volume": 91886.4,
          "close_time": 1774040399999,
          "quote_volume": 1722.003745,
          "trades": 60,
          "taker_buy_base": 32449.7,
          "taker_buy_quote": 607.896895
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.01875,
          "high": 0.0189,
          "low": 0.01872,
          "close": 0.0189,
          "volume": 120084.2,
          "close_time": 1774043999999,
          "quote_volume": 2258.307638,
          "trades": 57,
          "taker_buy_base": 48620.3,
          "taker_buy_quote": 913.973912
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.01891,
          "high": 0.01895,
          "low": 0.01887,
          "close": 0.01888,
          "volume": 147701.5,
          "close_time": 1774047599999,
          "quote_volume": 2792.225697,
          "trades": 97,
          "taker_buy_base": 67483.6,
          "taker_buy_quote": 1276.632496
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.01887,
          "high": 0.01902,
          "low": 0.0188,
          "close": 0.01894,
          "volume": 904698.3,
          "close_time": 1774051199999,
          "quote_volume": 17100.685031,
          "trades": 328,
          "taker_buy_base": 599985.0,
          "taker_buy_quote": 11343.283047
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.01894,
          "high": 0.01914,
          "low": 0.01894,
          "close": 0.0191,
          "volume": 420764.1,
          "close_time": 1774054799999,
          "quote_volume": 8026.015498,
          "trades": 197,
          "taker_buy_base": 197192.8,
          "taker_buy_quote": 3758.354171
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.0191,
          "high": 0.01911,
          "low": 0.01893,
          "close": 0.01893,
          "volume": 160746.8,
          "close_time": 1774058399999,
          "quote_volume": 3053.356306,
          "trades": 108,
          "taker_buy_base": 69885.5,
          "taker_buy_quote": 1328.326819
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.01892,
          "high": 0.01896,
          "low": 0.01886,
          "close": 0.01893,
          "volume": 278621.1,
          "close_time": 1774061999999,
          "quote_volume": 5268.257038,
          "trades": 145,
          "taker_buy_base": 138064.2,
          "taker_buy_quote": 2611.863696
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.01894,
          "high": 0.01896,
          "low": 0.01889,
          "close": 0.01891,
          "volume": 332903.0,
          "close_time": 1774065599999,
          "quote_volume": 6294.179318,
          "trades": 108,
          "taker_buy_base": 98431.8,
          "taker_buy_quote": 1861.686626
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.01891,
          "high": 0.01897,
          "low": 0.01891,
          "close": 0.01893,
          "volume": 93931.9,
          "close_time": 1774069199999,
          "quote_volume": 1777.986489,
          "trades": 50,
          "taker_buy_base": 72163.3,
          "taker_buy_quote": 1365.858891
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.01893,
          "high": 0.01916,
          "low": 0.01893,
          "close": 0.01907,
          "volume": 324374.0,
          "close_time": 1774072799999,
          "quote_volume": 6186.181848,
          "trades": 172,
          "taker_buy_base": 162685.2,
          "taker_buy_quote": 3102.313413
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.01906,
          "high": 0.01909,
          "low": 0.01895,
          "close": 0.01898,
          "volume": 1065127.7,
          "close_time": 1774076399999,
          "quote_volume": 20249.668065,
          "trades": 331,
          "taker_buy_base": 449374.1,
          "taker_buy_quote": 8544.462568
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.01897,
          "high": 0.01903,
          "low": 0.01894,
          "close": 0.01902,
          "volume": 241348.9,
          "close_time": 1774079999999,
          "quote_volume": 4582.277852,
          "trades": 115,
          "taker_buy_base": 142501.7,
          "taker_buy_quote": 2704.924589
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.01901,
          "high": 0.01947,
          "low": 0.01899,
          "close": 0.01941,
          "volume": 4153782.4,
          "close_time": 1774083599999,
          "quote_volume": 80060.087773,
          "trades": 1646,
          "taker_buy_base": 2553660.5,
          "taker_buy_quote": 49200.912349
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.0194,
          "high": 0.01961,
          "low": 0.01931,
          "close": 0.0196,
          "volume": 2408989.0,
          "close_time": 1774087199999,
          "quote_volume": 46941.390968,
          "trades": 1291,
          "taker_buy_base": 1207489.4,
          "taker_buy_quote": 23519.898005
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.01959,
          "high": 0.02047,
          "low": 0.01959,
          "close": 0.02015,
          "volume": 10055774.8,
          "close_time": 1774090799999,
          "quote_volume": 202064.509287,
          "trades": 3872,
          "taker_buy_base": 6000693.2,
          "taker_buy_quote": 120474.841941
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.02015,
          "high": 0.02016,
          "low": 0.01972,
          "close": 0.01976,
          "volume": 4048216.1,
          "close_time": 1774094399999,
          "quote_volume": 80433.289442,
          "trades": 1539,
          "taker_buy_base": 2122489.0,
          "taker_buy_quote": 42163.591622
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.01977,
          "high": 0.02018,
          "low": 0.01974,
          "close": 0.02006,
          "volume": 5693917.3,
          "close_time": 1774097999999,
          "quote_volume": 113547.164546,
          "trades": 1787,
          "taker_buy_base": 3035373.6,
          "taker_buy_quote": 60501.185235
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.02006,
          "high": 0.02017,
          "low": 0.01984,
          "close": 0.01988,
          "volume": 1752024.6,
          "close_time": 1774101599999,
          "quote_volume": 34889.691532,
          "trades": 706,
          "taker_buy_base": 1131068.2,
          "taker_buy_quote": 22514.977952
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.01989,
          "high": 0.02115,
          "low": 0.01989,
          "close": 0.02024,
          "volume": 21050894.2,
          "close_time": 1774105199999,
          "quote_volume": 435137.419123,
          "trades": 8354,
          "taker_buy_base": 11636858.4,
          "taker_buy_quote": 240786.44995
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.02024,
          "high": 0.0208,
          "low": 0.02024,
          "close": 0.02061,
          "volume": 6863975.6,
          "close_time": 1774108799999,
          "quote_volume": 140960.316794,
          "trades": 2456,
          "taker_buy_base": 3646823.0,
          "taker_buy_quote": 74865.051953
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.02062,
          "high": 0.02083,
          "low": 0.02038,
          "close": 0.02051,
          "volume": 4228004.5,
          "close_time": 1774112399999,
          "quote_volume": 87255.581504,
          "trades": 1435,
          "taker_buy_base": 1764150.6,
          "taker_buy_quote": 36426.110326
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.0205,
          "high": 0.02093,
          "low": 0.02049,
          "close": 0.0208,
          "volume": 3415912.7,
          "close_time": 1774115999999,
          "quote_volume": 70833.155855,
          "trades": 1232,
          "taker_buy_base": 1907729.0,
          "taker_buy_quote": 39581.011745
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.0208,
          "high": 0.02124,
          "low": 0.02066,
          "close": 0.02093,
          "volume": 10403936.8,
          "close_time": 1774119599999,
          "quote_volume": 218045.375177,
          "trades": 4285,
          "taker_buy_base": 5108635.0,
          "taker_buy_quote": 106993.421383
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.02094,
          "high": 0.02105,
          "low": 0.0206,
          "close": 0.02067,
          "volume": 5302431.1,
          "close_time": 1774123199999,
          "quote_volume": 110057.071766,
          "trades": 1692,
          "taker_buy_base": 2827988.0,
          "taker_buy_quote": 58704.638877
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.02067,
          "high": 0.02082,
          "low": 0.02049,
          "close": 0.02071,
          "volume": 6134490.8,
          "close_time": 1774126799999,
          "quote_volume": 126586.150658,
          "trades": 2407,
          "taker_buy_base": 3420857.8,
          "taker_buy_quote": 70551.566229
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.02071,
          "high": 0.0209,
          "low": 0.02054,
          "close": 0.02083,
          "volume": 2960134.1,
          "close_time": 1774130399999,
          "quote_volume": 61248.538479,
          "trades": 1081,
          "taker_buy_base": 1578909.7,
          "taker_buy_quote": 32673.723825
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.02085,
          "high": 0.02095,
          "low": 0.02062,
          "close": 0.02075,
          "volume": 2143278.9,
          "close_time": 1774133999999,
          "quote_volume": 44463.450286,
          "trades": 904,
          "taker_buy_base": 1140977.0,
          "taker_buy_quote": 23666.357244
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.02075,
          "high": 0.02075,
          "low": 0.02002,
          "close": 0.02017,
          "volume": 3314645.9,
          "close_time": 1774137599999,
          "quote_volume": 67674.218616,
          "trades": 1359,
          "taker_buy_base": 1397783.6,
          "taker_buy_quote": 28495.689376
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02015,
          "high": 0.0205,
          "low": 0.01971,
          "close": 0.02047,
          "volume": 5431344.5,
          "close_time": 1774141199999,
          "quote_volume": 109225.042501,
          "trades": 1493,
          "taker_buy_base": 2563840.7,
          "taker_buy_quote": 51685.451893
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.02048,
          "high": 0.02117,
          "low": 0.02044,
          "close": 0.02087,
          "volume": 8987449.2,
          "close_time": 1774144799999,
          "quote_volume": 187116.763357,
          "trades": 4068,
          "taker_buy_base": 4975200.9,
          "taker_buy_quote": 103556.263727
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.02088,
          "high": 0.02129,
          "low": 0.02088,
          "close": 0.02102,
          "volume": 9964085.6,
          "close_time": 1774148399999,
          "quote_volume": 209859.309931,
          "trades": 2218,
          "taker_buy_base": 3898767.6,
          "taker_buy_quote": 82147.452845
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.021,
          "high": 0.0213,
          "low": 0.02078,
          "close": 0.02087,
          "volume": 6932414.6,
          "close_time": 1774151999999,
          "quote_volume": 146071.735792,
          "trades": 2067,
          "taker_buy_base": 4079000.9,
          "taker_buy_quote": 86062.728138
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.02092,
          "high": 0.02129,
          "low": 0.02087,
          "close": 0.02108,
          "volume": 2944343.6,
          "close_time": 1774155599999,
          "quote_volume": 62117.694695,
          "trades": 812,
          "taker_buy_base": 1351862.4,
          "taker_buy_quote": 28517.249963
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.02106,
          "high": 0.02106,
          "low": 0.02063,
          "close": 0.02085,
          "volume": 6535423.7,
          "close_time": 1774159199999,
          "quote_volume": 135797.716221,
          "trades": 1400,
          "taker_buy_base": 4317840.7,
          "taker_buy_quote": 89656.806227
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.02084,
          "high": 0.02099,
          "low": 0.02058,
          "close": 0.02092,
          "volume": 2771596.0,
          "close_time": 1774162799999,
          "quote_volume": 57552.267866,
          "trades": 758,
          "taker_buy_base": 1358909.2,
          "taker_buy_quote": 28233.957211
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.02092,
          "high": 0.021,
          "low": 0.02065,
          "close": 0.02066,
          "volume": 2798858.4,
          "close_time": 1774166399999,
          "quote_volume": 58362.28162,
          "trades": 734,
          "taker_buy_base": 1269296.5,
          "taker_buy_quote": 26495.344929
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.02065,
          "high": 0.02092,
          "low": 0.02054,
          "close": 0.0209,
          "volume": 2527058.6,
          "close_time": 1774169999999,
          "quote_volume": 52452.285354,
          "trades": 556,
          "taker_buy_base": 1308779.9,
          "taker_buy_quote": 27159.650428
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.02088,
          "high": 0.02116,
          "low": 0.02088,
          "close": 0.02106,
          "volume": 2184825.0,
          "close_time": 1774173599999,
          "quote_volume": 45916.161671,
          "trades": 705,
          "taker_buy_base": 1219007.7,
          "taker_buy_quote": 25622.611607
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.02104,
          "high": 0.02104,
          "low": 0.02055,
          "close": 0.02067,
          "volume": 4189171.0,
          "close_time": 1774177199999,
          "quote_volume": 86821.959012,
          "trades": 1062,
          "taker_buy_base": 2260915.8,
          "taker_buy_quote": 46862.093682
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.02067,
          "high": 0.021,
          "low": 0.02061,
          "close": 0.02078,
          "volume": 2905737.8,
          "close_time": 1774180799999,
          "quote_volume": 60433.348128,
          "trades": 1485,
          "taker_buy_base": 1812486.3,
          "taker_buy_quote": 37715.683823
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.02077,
          "high": 0.02123,
          "low": 0.02077,
          "close": 0.02117,
          "volume": 2373849.5,
          "close_time": 1774184399999,
          "quote_volume": 49895.101725,
          "trades": 830,
          "taker_buy_base": 1247456.5,
          "taker_buy_quote": 26227.014094
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.02118,
          "high": 0.02179,
          "low": 0.02106,
          "close": 0.02142,
          "volume": 9417740.9,
          "close_time": 1774187999999,
          "quote_volume": 201530.378861,
          "trades": 3409,
          "taker_buy_base": 4986329.2,
          "taker_buy_quote": 106776.641131
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.02142,
          "high": 0.02142,
          "low": 0.021,
          "close": 0.02136,
          "volume": 4886129.8,
          "close_time": 1774191599999,
          "quote_volume": 103570.793177,
          "trades": 1064,
          "taker_buy_base": 1972887.7,
          "taker_buy_quote": 41834.973993
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.02134,
          "high": 0.02244,
          "low": 0.02134,
          "close": 0.02206,
          "volume": 7874479.5,
          "close_time": 1774195199999,
          "quote_volume": 172897.655763,
          "trades": 3342,
          "taker_buy_base": 3989782.9,
          "taker_buy_quote": 87526.505578
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.02216,
          "high": 0.02322,
          "low": 0.02193,
          "close": 0.02265,
          "volume": 26323026.1,
          "close_time": 1774198799999,
          "quote_volume": 598049.889879,
          "trades": 8300,
          "taker_buy_base": 14220170.0,
          "taker_buy_quote": 323314.576789
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.02263,
          "high": 0.02287,
          "low": 0.02209,
          "close": 0.02281,
          "volume": 16504115.6,
          "close_time": 1774202399999,
          "quote_volume": 369821.129598,
          "trades": 4382,
          "taker_buy_base": 8648588.2,
          "taker_buy_quote": 193863.853012
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.02281,
          "high": 0.02386,
          "low": 0.02258,
          "close": 0.02345,
          "volume": 20661684.2,
          "close_time": 1774205999999,
          "quote_volume": 482825.883904,
          "trades": 10105,
          "taker_buy_base": 10602928.2,
          "taker_buy_quote": 247581.386858
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.02344,
          "high": 0.02354,
          "low": 0.02277,
          "close": 0.02304,
          "volume": 18521746.9,
          "close_time": 1774209599999,
          "quote_volume": 428721.465151,
          "trades": 4655,
          "taker_buy_base": 8754268.9,
          "taker_buy_quote": 202664.505874
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.02306,
          "high": 0.02371,
          "low": 0.02296,
          "close": 0.02324,
          "volume": 12439699.1,
          "close_time": 1774213199999,
          "quote_volume": 290341.460714,
          "trades": 3751,
          "taker_buy_base": 6265761.7,
          "taker_buy_quote": 146289.347606
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.02325,
          "high": 0.02354,
          "low": 0.02278,
          "close": 0.02339,
          "volume": 7809316.2,
          "close_time": 1774216799999,
          "quote_volume": 180307.932806,
          "trades": 2676,
          "taker_buy_base": 4250539.9,
          "taker_buy_quote": 98130.300841
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.02335,
          "high": 0.02335,
          "low": 0.02267,
          "close": 0.02278,
          "volume": 4966570.5,
          "close_time": 1774220399999,
          "quote_volume": 113784.754146,
          "trades": 1876,
          "taker_buy_base": 2401674.6,
          "taker_buy_quote": 55095.459296
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.02279,
          "high": 0.02281,
          "low": 0.02146,
          "close": 0.02161,
          "volume": 9077882.2,
          "close_time": 1774223999999,
          "quote_volume": 200448.105395,
          "trades": 3437,
          "taker_buy_base": 3818093.1,
          "taker_buy_quote": 84126.674295
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02161,
          "high": 0.02175,
          "low": 0.02125,
          "close": 0.02161,
          "volume": 7753426.2,
          "close_time": 1774227599999,
          "quote_volume": 166902.082265,
          "trades": 2691,
          "taker_buy_base": 4033131.3,
          "taker_buy_quote": 86864.463625
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.0216,
          "high": 0.02205,
          "low": 0.0215,
          "close": 0.02172,
          "volume": 4068626.3,
          "close_time": 1774231199999,
          "quote_volume": 88651.294848,
          "trades": 1363,
          "taker_buy_base": 2387130.9,
          "taker_buy_quote": 52085.050069
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.02173,
          "high": 0.02199,
          "low": 0.02158,
          "close": 0.02162,
          "volume": 3729847.4,
          "close_time": 1774234799999,
          "quote_volume": 81325.557181,
          "trades": 1417,
          "taker_buy_base": 1774722.0,
          "taker_buy_quote": 38706.942087
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.02162,
          "high": 0.02176,
          "low": 0.02137,
          "close": 0.0215,
          "volume": 2617925.5,
          "close_time": 1774238399999,
          "quote_volume": 56379.265526,
          "trades": 1230,
          "taker_buy_base": 1218407.7,
          "taker_buy_quote": 26236.796789
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.02151,
          "high": 0.02189,
          "low": 0.02137,
          "close": 0.0217,
          "volume": 3416937.4,
          "close_time": 1774241999999,
          "quote_volume": 73865.52681,
          "trades": 1323,
          "taker_buy_base": 1881039.4,
          "taker_buy_quote": 40550.496704
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.02172,
          "high": 0.02178,
          "low": 0.02145,
          "close": 0.02169,
          "volume": 1761645.9,
          "close_time": 1774245599999,
          "quote_volume": 38084.576365,
          "trades": 926,
          "taker_buy_base": 987174.8,
          "taker_buy_quote": 21322.252738
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.02169,
          "high": 0.02169,
          "low": 0.02138,
          "close": 0.02159,
          "volume": 2010856.3,
          "close_time": 1774249199999,
          "quote_volume": 43305.169853,
          "trades": 1036,
          "taker_buy_base": 1072147.3,
          "taker_buy_quote": 23088.144275
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.02158,
          "high": 0.0216,
          "low": 0.02097,
          "close": 0.02109,
          "volume": 4894313.1,
          "close_time": 1774252799999,
          "quote_volume": 103325.440316,
          "trades": 1350,
          "taker_buy_base": 3016689.4,
          "taker_buy_quote": 63635.720948
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0211,
          "high": 0.0223,
          "low": 0.0211,
          "close": 0.02218,
          "volume": 9584952.7,
          "close_time": 1774256399999,
          "quote_volume": 208370.579921,
          "trades": 3888,
          "taker_buy_base": 5644181.1,
          "taker_buy_quote": 122942.079542
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.02217,
          "high": 0.02298,
          "low": 0.02215,
          "close": 0.0228,
          "volume": 11038946.5,
          "close_time": 1774259999999,
          "quote_volume": 248799.973432,
          "trades": 4463,
          "taker_buy_base": 5114390.1,
          "taker_buy_quote": 115162.944274
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.02283,
          "high": 0.02307,
          "low": 0.02228,
          "close": 0.02259,
          "volume": 5989176.7,
          "close_time": 1774263599999,
          "quote_volume": 135474.074136,
          "trades": 3209,
          "taker_buy_base": 3000456.8,
          "taker_buy_quote": 67840.810135
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.0226,
          "high": 0.02381,
          "low": 0.0226,
          "close": 0.02359,
          "volume": 10133732.9,
          "close_time": 1774267199999,
          "quote_volume": 235332.192437,
          "trades": 5316,
          "taker_buy_base": 5364712.9,
          "taker_buy_quote": 124512.003738
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.02361,
          "high": 0.02441,
          "low": 0.02334,
          "close": 0.02433,
          "volume": 10084544.5,
          "close_time": 1774270799999,
          "quote_volume": 240831.192503,
          "trades": 4619,
          "taker_buy_base": 4508271.0,
          "taker_buy_quote": 107653.23462
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.02433,
          "high": 0.02491,
          "low": 0.02368,
          "close": 0.02474,
          "volume": 23228726.7,
          "close_time": 1774274399999,
          "quote_volume": 566108.069019,
          "trades": 15312,
          "taker_buy_base": 11930114.7,
          "taker_buy_quote": 290810.316109
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.02476,
          "high": 0.02546,
          "low": 0.02431,
          "close": 0.02512,
          "volume": 28599365.6,
          "close_time": 1774277999999,
          "quote_volume": 712868.663168,
          "trades": 13618,
          "taker_buy_base": 14760060.2,
          "taker_buy_quote": 367947.081548
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.02513,
          "high": 0.0252,
          "low": 0.02393,
          "close": 0.02403,
          "volume": 15620648.2,
          "close_time": 1774281599999,
          "quote_volume": 383294.878876,
          "trades": 7500,
          "taker_buy_base": 8097721.6,
          "taker_buy_quote": 198779.936006
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.02402,
          "high": 0.02415,
          "low": 0.02372,
          "close": 0.02401,
          "volume": 7438950.8,
          "close_time": 1774285199999,
          "quote_volume": 178146.702836,
          "trades": 4342,
          "taker_buy_base": 3639107.8,
          "taker_buy_quote": 87192.308633
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.02401,
          "high": 0.02439,
          "low": 0.02386,
          "close": 0.02389,
          "volume": 6295688.3,
          "close_time": 1774288799999,
          "quote_volume": 151599.067141,
          "trades": 2379,
          "taker_buy_base": 2905714.9,
          "taker_buy_quote": 70086.507491
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.02389,
          "high": 0.02393,
          "low": 0.02343,
          "close": 0.02358,
          "volume": 5396029.0,
          "close_time": 1774292399999,
          "quote_volume": 127647.22669,
          "trades": 3037,
          "taker_buy_base": 2722368.0,
          "taker_buy_quote": 64372.071644
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.02358,
          "high": 0.02367,
          "low": 0.023,
          "close": 0.02305,
          "volume": 6903232.8,
          "close_time": 1774295999999,
          "quote_volume": 160163.904657,
          "trades": 2311,
          "taker_buy_base": 2804880.0,
          "taker_buy_quote": 65134.233105
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.02305,
          "high": 0.02328,
          "low": 0.02299,
          "close": 0.02323,
          "volume": 2874122.5,
          "close_time": 1774299599999,
          "quote_volume": 66413.807184,
          "trades": 1376,
          "taker_buy_base": 1424771.0,
          "taker_buy_quote": 32918.008927
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.02323,
          "high": 0.02324,
          "low": 0.02298,
          "close": 0.02298,
          "volume": 3330356.0,
          "close_time": 1774303199999,
          "quote_volume": 76923.288296,
          "trades": 1190,
          "taker_buy_base": 1774166.6,
          "taker_buy_quote": 40960.528665
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.02301,
          "high": 0.02312,
          "low": 0.02296,
          "close": 0.02312,
          "volume": 1408425.9,
          "close_time": 1774306799999,
          "quote_volume": 32435.799509,
          "trades": 977,
          "taker_buy_base": 748544.5,
          "taker_buy_quote": 17237.979703
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.02312,
          "high": 0.02366,
          "low": 0.02308,
          "close": 0.02366,
          "volume": 3966471.7,
          "close_time": 1774310399999,
          "quote_volume": 93031.794681,
          "trades": 1808,
          "taker_buy_base": 2611252.2,
          "taker_buy_quote": 61277.433851
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02365,
          "high": 0.02402,
          "low": 0.02288,
          "close": 0.02317,
          "volume": 6447360.1,
          "close_time": 1774313999999,
          "quote_volume": 151800.318025,
          "trades": 2836,
          "taker_buy_base": 3298054.3,
          "taker_buy_quote": 77706.071218
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.02318,
          "high": 0.02329,
          "low": 0.02262,
          "close": 0.02262,
          "volume": 3338203.7,
          "close_time": 1774317599999,
          "quote_volume": 76443.631412,
          "trades": 1520,
          "taker_buy_base": 1009926.5,
          "taker_buy_quote": 23140.089311
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.02263,
          "high": 0.02311,
          "low": 0.02235,
          "close": 0.02285,
          "volume": 4902960.8,
          "close_time": 1774321199999,
          "quote_volume": 111494.360354,
          "trades": 1769,
          "taker_buy_base": 3058338.2,
          "taker_buy_quote": 69701.68934
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.02284,
          "high": 0.02296,
          "low": 0.02269,
          "close": 0.02276,
          "volume": 1025431.4,
          "close_time": 1774324799999,
          "quote_volume": 23409.290093,
          "trades": 715,
          "taker_buy_base": 548962.9,
          "taker_buy_quote": 12532.800943
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.02275,
          "high": 0.02329,
          "low": 0.02268,
          "close": 0.02318,
          "volume": 2981416.9,
          "close_time": 1774328399999,
          "quote_volume": 68673.694593,
          "trades": 1409,
          "taker_buy_base": 1461972.6,
          "taker_buy_quote": 33629.565484
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.02318,
          "high": 0.02365,
          "low": 0.02294,
          "close": 0.0235,
          "volume": 3220879.5,
          "close_time": 1774331999999,
          "quote_volume": 74923.49877,
          "trades": 1370,
          "taker_buy_base": 1730371.4,
          "taker_buy_quote": 40312.494346
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.02347,
          "high": 0.02369,
          "low": 0.02328,
          "close": 0.02369,
          "volume": 1898062.0,
          "close_time": 1774335599999,
          "quote_volume": 44489.715459,
          "trades": 1076,
          "taker_buy_base": 1156828.2,
          "taker_buy_quote": 27121.59237
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.02369,
          "high": 0.02493,
          "low": 0.02363,
          "close": 0.02449,
          "volume": 17522255.2,
          "close_time": 1774339199999,
          "quote_volume": 428810.814396,
          "trades": 14298,
          "taker_buy_base": 8209928.3,
          "taker_buy_quote": 200804.510838
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.02448,
          "high": 0.02487,
          "low": 0.02378,
          "close": 0.02397,
          "volume": 12867923.3,
          "close_time": 1774342799999,
          "quote_volume": 314469.22965,
          "trades": 4779,
          "taker_buy_base": 6795125.4,
          "taker_buy_quote": 165945.161306
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.02397,
          "high": 0.02399,
          "low": 0.02341,
          "close": 0.02355,
          "volume": 4960799.3,
          "close_time": 1774346399999,
          "quote_volume": 117094.889749,
          "trades": 2683,
          "taker_buy_base": 2665494.6,
          "taker_buy_quote": 62889.971861
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.02355,
          "high": 0.0236,
          "low": 0.0228,
          "close": 0.02297,
          "volume": 6270233.1,
          "close_time": 1774349999999,
          "quote_volume": 144389.497782,
          "trades": 2210,
          "taker_buy_base": 3575129.2,
          "taker_buy_quote": 82334.250867
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.02296,
          "high": 0.02304,
          "low": 0.02254,
          "close": 0.02267,
          "volume": 4080685.0,
          "close_time": 1774353599999,
          "quote_volume": 92975.141536,
          "trades": 1740,
          "taker_buy_base": 1793529.4,
          "taker_buy_quote": 40849.129311
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.02268,
          "high": 0.02293,
          "low": 0.0225,
          "close": 0.02279,
          "volume": 5849921.4,
          "close_time": 1774357199999,
          "quote_volume": 132719.6834,
          "trades": 1904,
          "taker_buy_base": 3040609.9,
          "taker_buy_quote": 69062.659487
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.0228,
          "high": 0.02282,
          "low": 0.0225,
          "close": 0.02259,
          "volume": 1615852.4,
          "close_time": 1774360799999,
          "quote_volume": 36507.185668,
          "trades": 783,
          "taker_buy_base": 994751.0,
          "taker_buy_quote": 22455.151254
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.0226,
          "high": 0.02317,
          "low": 0.02249,
          "close": 0.02292,
          "volume": 3670199.8,
          "close_time": 1774364399999,
          "quote_volume": 83616.008243,
          "trades": 1718,
          "taker_buy_base": 2323044.5,
          "taker_buy_quote": 52956.654915
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.02293,
          "high": 0.02425,
          "low": 0.02293,
          "close": 0.02381,
          "volume": 7300768.3,
          "close_time": 1774367999999,
          "quote_volume": 172160.593891,
          "trades": 3337,
          "taker_buy_base": 4329627.7,
          "taker_buy_quote": 102231.453484
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.02379,
          "high": 0.02388,
          "low": 0.02321,
          "close": 0.02333,
          "volume": 3857535.7,
          "close_time": 1774371599999,
          "quote_volume": 90691.147691,
          "trades": 2108,
          "taker_buy_base": 1584778.4,
          "taker_buy_quote": 37260.25153
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.02334,
          "high": 0.02365,
          "low": 0.02324,
          "close": 0.02344,
          "volume": 2808031.5,
          "close_time": 1774375199999,
          "quote_volume": 65778.993764,
          "trades": 1082,
          "taker_buy_base": 1500958.7,
          "taker_buy_quote": 35157.512778
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.02345,
          "high": 0.02357,
          "low": 0.02329,
          "close": 0.02336,
          "volume": 1575729.7,
          "close_time": 1774378799999,
          "quote_volume": 36933.056885,
          "trades": 644,
          "taker_buy_base": 932459.9,
          "taker_buy_quote": 21856.20784
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.02336,
          "high": 0.02336,
          "low": 0.02278,
          "close": 0.02287,
          "volume": 2379559.3,
          "close_time": 1774382399999,
          "quote_volume": 54875.098826,
          "trades": 917,
          "taker_buy_base": 928769.8,
          "taker_buy_quote": 21410.765433
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.02287,
          "high": 0.02298,
          "low": 0.02239,
          "close": 0.0224,
          "volume": 2450633.1,
          "close_time": 1774385999999,
          "quote_volume": 55410.840524,
          "trades": 905,
          "taker_buy_base": 892304.9,
          "taker_buy_quote": 20229.659759
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.02241,
          "high": 0.02243,
          "low": 0.02194,
          "close": 0.02236,
          "volume": 3047284.5,
          "close_time": 1774389599999,
          "quote_volume": 67629.39284,
          "trades": 920,
          "taker_buy_base": 1132240.0,
          "taker_buy_quote": 25133.606496
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.02237,
          "high": 0.02238,
          "low": 0.02205,
          "close": 0.02216,
          "volume": 1394912.8,
          "close_time": 1774393199999,
          "quote_volume": 30928.212056,
          "trades": 649,
          "taker_buy_base": 532464.7,
          "taker_buy_quote": 11812.663877
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.02214,
          "high": 0.02242,
          "low": 0.02213,
          "close": 0.02225,
          "volume": 738662.7,
          "close_time": 1774396799999,
          "quote_volume": 16456.644594,
          "trades": 436,
          "taker_buy_base": 369438.7,
          "taker_buy_quote": 8229.567737
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02225,
          "high": 0.02254,
          "low": 0.0222,
          "close": 0.02233,
          "volume": 3873995.6,
          "close_time": 1774400399999,
          "quote_volume": 86677.046363,
          "trades": 1558,
          "taker_buy_base": 1736128.8,
          "taker_buy_quote": 38851.82272
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.02232,
          "high": 0.02236,
          "low": 0.02157,
          "close": 0.02177,
          "volume": 4912318.9,
          "close_time": 1774403999999,
          "quote_volume": 107690.685386,
          "trades": 1527,
          "taker_buy_base": 1855628.6,
          "taker_buy_quote": 40596.721157
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.02177,
          "high": 0.02193,
          "low": 0.02173,
          "close": 0.02179,
          "volume": 1141009.9,
          "close_time": 1774407599999,
          "quote_volume": 24904.905181,
          "trades": 513,
          "taker_buy_base": 697871.0,
          "taker_buy_quote": 15241.142034
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.02179,
          "high": 0.02193,
          "low": 0.02162,
          "close": 0.02187,
          "volume": 1331553.8,
          "close_time": 1774411199999,
          "quote_volume": 28987.057657,
          "trades": 446,
          "taker_buy_base": 560066.1,
          "taker_buy_quote": 12166.938685
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.02186,
          "high": 0.02204,
          "low": 0.02176,
          "close": 0.02198,
          "volume": 2190854.8,
          "close_time": 1774414799999,
          "quote_volume": 47964.697415,
          "trades": 625,
          "taker_buy_base": 1253678.2,
          "taker_buy_quote": 27427.482893
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.02198,
          "high": 0.02198,
          "low": 0.02159,
          "close": 0.02161,
          "volume": 2161128.2,
          "close_time": 1774418399999,
          "quote_volume": 46949.446329,
          "trades": 730,
          "taker_buy_base": 1057007.5,
          "taker_buy_quote": 22922.380176
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.02163,
          "high": 0.02184,
          "low": 0.02157,
          "close": 0.0217,
          "volume": 1432460.9,
          "close_time": 1774421999999,
          "quote_volume": 31089.345105,
          "trades": 533,
          "taker_buy_base": 664090.3,
          "taker_buy_quote": 14410.05598
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.0217,
          "high": 0.02198,
          "low": 0.0217,
          "close": 0.0219,
          "volume": 1542285.5,
          "close_time": 1774425599999,
          "quote_volume": 33771.390332,
          "trades": 520,
          "taker_buy_base": 559869.1,
          "taker_buy_quote": 12248.286086
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.02191,
          "high": 0.02214,
          "low": 0.02179,
          "close": 0.02208,
          "volume": 2245714.8,
          "close_time": 1774429199999,
          "quote_volume": 49285.902801,
          "trades": 923,
          "taker_buy_base": 1165993.4,
          "taker_buy_quote": 25601.657713
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.02208,
          "high": 0.02255,
          "low": 0.02203,
          "close": 0.02227,
          "volume": 5477533.8,
          "close_time": 1774432799999,
          "quote_volume": 122164.679868,
          "trades": 1723,
          "taker_buy_base": 3292430.5,
          "taker_buy_quote": 73381.739116
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.02226,
          "high": 0.02262,
          "low": 0.02201,
          "close": 0.02253,
          "volume": 3757156.3,
          "close_time": 1774436399999,
          "quote_volume": 83663.681547,
          "trades": 1213,
          "taker_buy_base": 2145744.4,
          "taker_buy_quote": 47810.060741
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.02252,
          "high": 0.02283,
          "low": 0.02242,
          "close": 0.02271,
          "volume": 2966553.2,
          "close_time": 1774439999999,
          "quote_volume": 67074.314071,
          "trades": 1341,
          "taker_buy_base": 1494940.8,
          "taker_buy_quote": 33802.253773
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.02271,
          "high": 0.0228,
          "low": 0.02245,
          "close": 0.02272,
          "volume": 2218435.1,
          "close_time": 1774443599999,
          "quote_volume": 50208.050038,
          "trades": 1112,
          "taker_buy_base": 954412.6,
          "taker_buy_quote": 21602.826128
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.02271,
          "high": 0.0232,
          "low": 0.02266,
          "close": 0.02286,
          "volume": 3304813.8,
          "close_time": 1774447199999,
          "quote_volume": 75833.000246,
          "trades": 1673,
          "taker_buy_base": 1508704.1,
          "taker_buy_quote": 34609.96326
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.02286,
          "high": 0.02305,
          "low": 0.02239,
          "close": 0.02295,
          "volume": 3583295.1,
          "close_time": 1774450799999,
          "quote_volume": 81094.459931,
          "trades": 1827,
          "taker_buy_base": 1620626.2,
          "taker_buy_quote": 36704.908872
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.02296,
          "high": 0.02375,
          "low": 0.02282,
          "close": 0.02354,
          "volume": 4384978.1,
          "close_time": 1774454399999,
          "quote_volume": 102046.495673,
          "trades": 2395,
          "taker_buy_base": 2557782.3,
          "taker_buy_quote": 59574.911537
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.02353,
          "high": 0.02483,
          "low": 0.02347,
          "close": 0.02388,
          "volume": 9928819.9,
          "close_time": 1774457999999,
          "quote_volume": 240200.582518,
          "trades": 4666,
          "taker_buy_base": 5024682.1,
          "taker_buy_quote": 121457.262018
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.02389,
          "high": 0.02432,
          "low": 0.0236,
          "close": 0.02385,
          "volume": 4218732.8,
          "close_time": 1774461599999,
          "quote_volume": 100948.992118,
          "trades": 2186,
          "taker_buy_base": 1819757.8,
          "taker_buy_quote": 43560.553039
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.02384,
          "high": 0.02429,
          "low": 0.02383,
          "close": 0.02387,
          "volume": 5205907.6,
          "close_time": 1774465199999,
          "quote_volume": 125000.480218,
          "trades": 2005,
          "taker_buy_base": 3233389.7,
          "taker_buy_quote": 77586.968299
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.02387,
          "high": 0.0243,
          "low": 0.02387,
          "close": 0.02414,
          "volume": 2034379.1,
          "close_time": 1774468799999,
          "quote_volume": 48968.590799,
          "trades": 1189,
          "taker_buy_base": 920334.3,
          "taker_buy_quote": 22154.362053
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.02415,
          "high": 0.02425,
          "low": 0.02387,
          "close": 0.02413,
          "volume": 1846666.9,
          "close_time": 1774472399999,
          "quote_volume": 44413.785332,
          "trades": 1013,
          "taker_buy_base": 806430.3,
          "taker_buy_quote": 19396.159555
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.02413,
          "high": 0.02501,
          "low": 0.02388,
          "close": 0.02442,
          "volume": 23495713.6,
          "close_time": 1774475999999,
          "quote_volume": 576180.768189,
          "trades": 12762,
          "taker_buy_base": 11897804.5,
          "taker_buy_quote": 291723.368811
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.0244,
          "high": 0.02489,
          "low": 0.02424,
          "close": 0.02471,
          "volume": 5312257.6,
          "close_time": 1774479599999,
          "quote_volume": 130241.311384,
          "trades": 2921,
          "taker_buy_base": 2745145.8,
          "taker_buy_quote": 67312.319361
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.0247,
          "high": 0.02487,
          "low": 0.02453,
          "close": 0.02474,
          "volume": 3207308.9,
          "close_time": 1774483199999,
          "quote_volume": 79245.180405,
          "trades": 1435,
          "taker_buy_base": 1723622.0,
          "taker_buy_quote": 42603.248314
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02473,
          "high": 0.02484,
          "low": 0.02446,
          "close": 0.02449,
          "volume": 2346236.6,
          "close_time": 1774486799999,
          "quote_volume": 57764.14984,
          "trades": 1112,
          "taker_buy_base": 912163.5,
          "taker_buy_quote": 22476.393889
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.02451,
          "high": 0.02461,
          "low": 0.02427,
          "close": 0.02431,
          "volume": 2176020.4,
          "close_time": 1774490399999,
          "quote_volume": 53076.803937,
          "trades": 1279,
          "taker_buy_base": 1171437.1,
          "taker_buy_quote": 28561.235129
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.02431,
          "high": 0.02438,
          "low": 0.02404,
          "close": 0.0241,
          "volume": 2027387.2,
          "close_time": 1774493999999,
          "quote_volume": 49047.051751,
          "trades": 1164,
          "taker_buy_base": 928538.9,
          "taker_buy_quote": 22490.192721
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.02408,
          "high": 0.02432,
          "low": 0.02389,
          "close": 0.02403,
          "volume": 1576264.7,
          "close_time": 1774497599999,
          "quote_volume": 37897.59878,
          "trades": 1152,
          "taker_buy_base": 799647.4,
          "taker_buy_quote": 19211.699808
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.02404,
          "high": 0.02425,
          "low": 0.02381,
          "close": 0.02395,
          "volume": 3275279.8,
          "close_time": 1774501199999,
          "quote_volume": 78761.964427,
          "trades": 1248,
          "taker_buy_base": 1614003.9,
          "taker_buy_quote": 38759.670959
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.02396,
          "high": 0.02404,
          "low": 0.02373,
          "close": 0.02375,
          "volume": 1564790.2,
          "close_time": 1774504799999,
          "quote_volume": 37314.655954,
          "trades": 973,
          "taker_buy_base": 784166.3,
          "taker_buy_quote": 18706.372985
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.02375,
          "high": 0.02427,
          "low": 0.02374,
          "close": 0.02416,
          "volume": 4754190.0,
          "close_time": 1774508399999,
          "quote_volume": 114264.594805,
          "trades": 1679,
          "taker_buy_base": 2481471.3,
          "taker_buy_quote": 59584.073901
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.02416,
          "high": 0.0247,
          "low": 0.02416,
          "close": 0.02468,
          "volume": 4829726.0,
          "close_time": 1774511999999,
          "quote_volume": 118005.661553,
          "trades": 2617,
          "taker_buy_base": 2604334.9,
          "taker_buy_quote": 63664.134218
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.02466,
          "high": 0.02466,
          "low": 0.02361,
          "close": 0.02388,
          "volume": 5901968.9,
          "close_time": 1774515599999,
          "quote_volume": 142531.993436,
          "trades": 2939,
          "taker_buy_base": 3091067.3,
          "taker_buy_quote": 74723.938265
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.02389,
          "high": 0.02406,
          "low": 0.02368,
          "close": 0.02389,
          "volume": 2535679.8,
          "close_time": 1774519199999,
          "quote_volume": 60575.117961,
          "trades": 1056,
          "taker_buy_base": 1104488.4,
          "taker_buy_quote": 26369.598661
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.02388,
          "high": 0.02404,
          "low": 0.02369,
          "close": 0.02393,
          "volume": 2143352.3,
          "close_time": 1774522799999,
          "quote_volume": 51167.500348,
          "trades": 912,
          "taker_buy_base": 1111298.4,
          "taker_buy_quote": 26545.579508
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.02393,
          "high": 0.02417,
          "low": 0.02389,
          "close": 0.0239,
          "volume": 1872799.1,
          "close_time": 1774526399999,
          "quote_volume": 44947.357138,
          "trades": 924,
          "taker_buy_base": 949230.0,
          "taker_buy_quote": 22785.500896
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.02389,
          "high": 0.02396,
          "low": 0.02345,
          "close": 0.02367,
          "volume": 2785982.8,
          "close_time": 1774529999999,
          "quote_volume": 66002.274876,
          "trades": 1261,
          "taker_buy_base": 1449308.7,
          "taker_buy_quote": 34353.036771
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.02365,
          "high": 0.02434,
          "low": 0.02357,
          "close": 0.02402,
          "volume": 4671987.4,
          "close_time": 1774533599999,
          "quote_volume": 111808.192154,
          "trades": 1668,
          "taker_buy_base": 2660835.4,
          "taker_buy_quote": 63660.919961
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.02404,
          "high": 0.02433,
          "low": 0.02398,
          "close": 0.02407,
          "volume": 4988286.4,
          "close_time": 1774537199999,
          "quote_volume": 120588.019889,
          "trades": 2746,
          "taker_buy_base": 2623573.4,
          "taker_buy_quote": 63418.794956
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.02408,
          "high": 0.02412,
          "low": 0.02386,
          "close": 0.02394,
          "volume": 2122693.5,
          "close_time": 1774540799999,
          "quote_volume": 51001.075823,
          "trades": 928,
          "taker_buy_base": 1077445.0,
          "taker_buy_quote": 25880.219638
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.02394,
          "high": 0.02404,
          "low": 0.02381,
          "close": 0.02396,
          "volume": 1487250.7,
          "close_time": 1774544399999,
          "quote_volume": 35548.844024,
          "trades": 799,
          "taker_buy_base": 875834.8,
          "taker_buy_quote": 20927.565152
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.02395,
          "high": 0.0243,
          "low": 0.02392,
          "close": 0.02418,
          "volume": 1838261.2,
          "close_time": 1774547999999,
          "quote_volume": 44406.872327,
          "trades": 1017,
          "taker_buy_base": 897529.0,
          "taker_buy_quote": 21679.197638
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.02419,
          "high": 0.02422,
          "low": 0.02357,
          "close": 0.02367,
          "volume": 3715798.3,
          "close_time": 1774551599999,
          "quote_volume": 88313.833132,
          "trades": 1149,
          "taker_buy_base": 1551728.1,
          "taker_buy_quote": 36894.060149
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.02367,
          "high": 0.02375,
          "low": 0.02355,
          "close": 0.0237,
          "volume": 1302422.8,
          "close_time": 1774555199999,
          "quote_volume": 30784.054886,
          "trades": 742,
          "taker_buy_base": 914250.0,
          "taker_buy_quote": 21605.978884
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.02371,
          "high": 0.02411,
          "low": 0.02365,
          "close": 0.02394,
          "volume": 2209613.6,
          "close_time": 1774558799999,
          "quote_volume": 52930.780305,
          "trades": 1225,
          "taker_buy_base": 1182829.1,
          "taker_buy_quote": 28283.729886
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.02394,
          "high": 0.0242,
          "low": 0.02389,
          "close": 0.02405,
          "volume": 392555.9,
          "close_time": 1774562399999,
          "quote_volume": 9434.206163,
          "trades": 297,
          "taker_buy_base": 212443.2,
          "taker_buy_quote": 5103.387594
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.02405,
          "high": 0.02426,
          "low": 0.02405,
          "close": 0.02414,
          "volume": 440014.2,
          "close_time": 1774565999999,
          "quote_volume": 10629.600369,
          "trades": 499,
          "taker_buy_base": 314069.1,
          "taker_buy_quote": 7587.944395
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.02415,
          "high": 0.02421,
          "low": 0.02404,
          "close": 0.02414,
          "volume": 500764.8,
          "close_time": 1774569599999,
          "quote_volume": 12074.109996,
          "trades": 450,
          "taker_buy_base": 134517.0,
          "taker_buy_quote": 3243.783168
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.02415,
          "high": 0.02455,
          "low": 0.02411,
          "close": 0.02423,
          "volume": 2720370.5,
          "close_time": 1774573199999,
          "quote_volume": 66278.962064,
          "trades": 1184,
          "taker_buy_base": 654334.9,
          "taker_buy_quote": 15945.221973
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.02421,
          "high": 0.02432,
          "low": 0.02392,
          "close": 0.024,
          "volume": 2230242.2,
          "close_time": 1774576799999,
          "quote_volume": 53836.90925,
          "trades": 1237,
          "taker_buy_base": 1004817.7,
          "taker_buy_quote": 24280.110483
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.024,
          "high": 0.02411,
          "low": 0.02382,
          "close": 0.02386,
          "volume": 1432964.2,
          "close_time": 1774580399999,
          "quote_volume": 34295.415785,
          "trades": 820,
          "taker_buy_base": 704231.0,
          "taker_buy_quote": 16855.434106
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.02385,
          "high": 0.0241,
          "low": 0.02384,
          "close": 0.02401,
          "volume": 607139.5,
          "close_time": 1774583999999,
          "quote_volume": 14571.779597,
          "trades": 561,
          "taker_buy_base": 377794.2,
          "taker_buy_quote": 9073.290027
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.02399,
          "high": 0.02434,
          "low": 0.02374,
          "close": 0.02419,
          "volume": 1451490.7,
          "close_time": 1774587599999,
          "quote_volume": 34902.606668,
          "trades": 978,
          "taker_buy_base": 842100.5,
          "taker_buy_quote": 20236.51568
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.02419,
          "high": 0.0246,
          "low": 0.02397,
          "close": 0.02418,
          "volume": 4248742.8,
          "close_time": 1774591199999,
          "quote_volume": 103007.927621,
          "trades": 2402,
          "taker_buy_base": 2889056.6,
          "taker_buy_quote": 70062.939426
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.02419,
          "high": 0.02422,
          "low": 0.02339,
          "close": 0.02359,
          "volume": 6947901.3,
          "close_time": 1774594799999,
          "quote_volume": 165453.795147,
          "trades": 3225,
          "taker_buy_base": 2874433.3,
          "taker_buy_quote": 68311.539714
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.02358,
          "high": 0.02412,
          "low": 0.02356,
          "close": 0.02405,
          "volume": 888074.8,
          "close_time": 1774598399999,
          "quote_volume": 21229.371904,
          "trades": 888,
          "taker_buy_base": 479603.0,
          "taker_buy_quote": 11481.049409
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.02407,
          "high": 0.0245,
          "low": 0.02389,
          "close": 0.02443,
          "volume": 2987034.3,
          "close_time": 1774601999999,
          "quote_volume": 72541.396015,
          "trades": 1139,
          "taker_buy_base": 1976492.0,
          "taker_buy_quote": 48066.426482
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.02443,
          "high": 0.02454,
          "low": 0.02401,
          "close": 0.02405,
          "volume": 4253795.0,
          "close_time": 1774605599999,
          "quote_volume": 103213.354456,
          "trades": 1887,
          "taker_buy_base": 1752622.9,
          "taker_buy_quote": 42448.565445
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.02405,
          "high": 0.02414,
          "low": 0.02378,
          "close": 0.02401,
          "volume": 1477451.1,
          "close_time": 1774609199999,
          "quote_volume": 35420.006476,
          "trades": 1023,
          "taker_buy_base": 602185.0,
          "taker_buy_quote": 14438.364383
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.02403,
          "high": 0.02424,
          "low": 0.02379,
          "close": 0.02402,
          "volume": 2371757.4,
          "close_time": 1774612799999,
          "quote_volume": 56899.487923,
          "trades": 1470,
          "taker_buy_base": 1095735.8,
          "taker_buy_quote": 26304.23236
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.02402,
          "high": 0.02422,
          "low": 0.02388,
          "close": 0.02417,
          "volume": 1848482.1,
          "close_time": 1774616399999,
          "quote_volume": 44400.270452,
          "trades": 962,
          "taker_buy_base": 881698.8,
          "taker_buy_quote": 21205.268781
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.02417,
          "high": 0.0245,
          "low": 0.02417,
          "close": 0.02445,
          "volume": 1331802.7,
          "close_time": 1774619999999,
          "quote_volume": 32384.46329,
          "trades": 1071,
          "taker_buy_base": 696190.9,
          "taker_buy_quote": 16925.500645
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.02443,
          "high": 0.0255,
          "low": 0.02442,
          "close": 0.02538,
          "volume": 9421043.8,
          "close_time": 1774623599999,
          "quote_volume": 236479.426744,
          "trades": 6558,
          "taker_buy_base": 5691125.0,
          "taker_buy_quote": 142956.115726
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.02539,
          "high": 0.02681,
          "low": 0.02538,
          "close": 0.02676,
          "volume": 22535843.6,
          "close_time": 1774627199999,
          "quote_volume": 592564.927817,
          "trades": 17928,
          "taker_buy_base": 12546021.3,
          "taker_buy_quote": 330273.581843
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.02676,
          "high": 0.0273,
          "low": 0.02566,
          "close": 0.02635,
          "volume": 14804281.7,
          "close_time": 1774630799999,
          "quote_volume": 390492.826647,
          "trades": 11067,
          "taker_buy_base": 6821448.3,
          "taker_buy_quote": 180110.132819
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.02635,
          "high": 0.02636,
          "low": 0.02487,
          "close": 0.02543,
          "volume": 7116496.7,
          "close_time": 1774634399999,
          "quote_volume": 181631.799959,
          "trades": 4007,
          "taker_buy_base": 2892403.6,
          "taker_buy_quote": 73807.849571
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.02543,
          "high": 0.02579,
          "low": 0.02494,
          "close": 0.02541,
          "volume": 3695339.8,
          "close_time": 1774637999999,
          "quote_volume": 93726.193672,
          "trades": 2964,
          "taker_buy_base": 1600046.1,
          "taker_buy_quote": 40609.841953
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.0254,
          "high": 0.02577,
          "low": 0.02525,
          "close": 0.02556,
          "volume": 3363849.0,
          "close_time": 1774641599999,
          "quote_volume": 85859.356725,
          "trades": 2100,
          "taker_buy_base": 1339741.4,
          "taker_buy_quote": 34115.4252
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.02555,
          "high": 0.02575,
          "low": 0.02492,
          "close": 0.02503,
          "volume": 4069315.8,
          "close_time": 1774645199999,
          "quote_volume": 103047.646538,
          "trades": 2000,
          "taker_buy_base": 1517348.5,
          "taker_buy_quote": 38482.879424
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.02503,
          "high": 0.02503,
          "low": 0.02433,
          "close": 0.02438,
          "volume": 3367006.5,
          "close_time": 1774648799999,
          "quote_volume": 82977.309919,
          "trades": 1702,
          "taker_buy_base": 844211.9,
          "taker_buy_quote": 20823.432279
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.0244,
          "high": 0.02458,
          "low": 0.02421,
          "close": 0.02438,
          "volume": 1381635.2,
          "close_time": 1774652399999,
          "quote_volume": 33668.136657,
          "trades": 993,
          "taker_buy_base": 550891.7,
          "taker_buy_quote": 13427.728286
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.02438,
          "high": 0.02467,
          "low": 0.02431,
          "close": 0.02458,
          "volume": 1630594.2,
          "close_time": 1774655999999,
          "quote_volume": 40022.432248,
          "trades": 791,
          "taker_buy_base": 786366.2,
          "taker_buy_quote": 19281.575478
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.02458,
          "high": 0.02471,
          "low": 0.02432,
          "close": 0.02456,
          "volume": 3514117.1,
          "close_time": 1774659599999,
          "quote_volume": 86082.109021,
          "trades": 2292,
          "taker_buy_base": 1742173.7,
          "taker_buy_quote": 42666.685995
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.02456,
          "high": 0.02474,
          "low": 0.02432,
          "close": 0.02456,
          "volume": 1573370.8,
          "close_time": 1774663199999,
          "quote_volume": 38656.686757,
          "trades": 1166,
          "taker_buy_base": 703915.8,
          "taker_buy_quote": 17321.745235
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.02455,
          "high": 0.02525,
          "low": 0.02453,
          "close": 0.02515,
          "volume": 4777874.3,
          "close_time": 1774666799999,
          "quote_volume": 119095.989558,
          "trades": 2457,
          "taker_buy_base": 2548340.3,
          "taker_buy_quote": 63581.909893
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.02515,
          "high": 0.02539,
          "low": 0.02478,
          "close": 0.02508,
          "volume": 2174838.7,
          "close_time": 1774670399999,
          "quote_volume": 54606.70214,
          "trades": 1454,
          "taker_buy_base": 1269368.4,
          "taker_buy_quote": 31908.731919
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.02509,
          "high": 0.02562,
          "low": 0.02491,
          "close": 0.02562,
          "volume": 3059991.0,
          "close_time": 1774673999999,
          "quote_volume": 77406.586195,
          "trades": 1955,
          "taker_buy_base": 1654964.0,
          "taker_buy_quote": 41886.31283
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.02562,
          "high": 0.02588,
          "low": 0.0251,
          "close": 0.02513,
          "volume": 6056876.9,
          "close_time": 1774677599999,
          "quote_volume": 154702.493467,
          "trades": 2788,
          "taker_buy_base": 2350525.5,
          "taker_buy_quote": 60173.895795
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.02513,
          "high": 0.02643,
          "low": 0.02512,
          "close": 0.02606,
          "volume": 12675160.5,
          "close_time": 1774681199999,
          "quote_volume": 329177.205572,
          "trades": 6159,
          "taker_buy_base": 7074087.6,
          "taker_buy_quote": 183609.387629
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.02609,
          "high": 0.027,
          "low": 0.02608,
          "close": 0.0267,
          "volume": 6563826.2,
          "close_time": 1774684799999,
          "quote_volume": 173636.806567,
          "trades": 3413,
          "taker_buy_base": 3962529.9,
          "taker_buy_quote": 105026.934742
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.02671,
          "high": 0.02728,
          "low": 0.0265,
          "close": 0.02669,
          "volume": 8916509.3,
          "close_time": 1774688399999,
          "quote_volume": 239554.587659,
          "trades": 4834,
          "taker_buy_base": 4425977.2,
          "taker_buy_quote": 119001.182776
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.0267,
          "high": 0.0267,
          "low": 0.02585,
          "close": 0.02611,
          "volume": 7765159.5,
          "close_time": 1774691999999,
          "quote_volume": 203335.643434,
          "trades": 3965,
          "taker_buy_base": 3525524.4,
          "taker_buy_quote": 92249.675465
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.02612,
          "high": 0.02632,
          "low": 0.02543,
          "close": 0.02559,
          "volume": 4792060.7,
          "close_time": 1774695599999,
          "quote_volume": 123975.973415,
          "trades": 2677,
          "taker_buy_base": 2013571.0,
          "taker_buy_quote": 52104.741357
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.0256,
          "high": 0.02587,
          "low": 0.02547,
          "close": 0.02572,
          "volume": 2280621.8,
          "close_time": 1774699199999,
          "quote_volume": 58501.675725,
          "trades": 1445,
          "taker_buy_base": 1406713.5,
          "taker_buy_quote": 36088.979507
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.02572,
          "high": 0.0259,
          "low": 0.0256,
          "close": 0.02567,
          "volume": 2706457.1,
          "close_time": 1774702799999,
          "quote_volume": 69692.842783,
          "trades": 1523,
          "taker_buy_base": 1190172.7,
          "taker_buy_quote": 30669.545986
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.02568,
          "high": 0.02572,
          "low": 0.0253,
          "close": 0.02555,
          "volume": 1885165.4,
          "close_time": 1774706399999,
          "quote_volume": 48144.384028,
          "trades": 1322,
          "taker_buy_base": 860968.1,
          "taker_buy_quote": 21995.858064
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.02554,
          "high": 0.02562,
          "low": 0.02526,
          "close": 0.02551,
          "volume": 1187958.6,
          "close_time": 1774709999999,
          "quote_volume": 30217.689663,
          "trades": 934,
          "taker_buy_base": 566464.6,
          "taker_buy_quote": 14399.695891
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.02552,
          "high": 0.02632,
          "low": 0.02552,
          "close": 0.02614,
          "volume": 2821237.7,
          "close_time": 1774713599999,
          "quote_volume": 73463.609115,
          "trades": 1702,
          "taker_buy_base": 1833509.5,
          "taker_buy_quote": 47714.001152
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.02614,
          "high": 0.02653,
          "low": 0.02595,
          "close": 0.02651,
          "volume": 2100681.7,
          "close_time": 1774717199999,
          "quote_volume": 55067.591918,
          "trades": 1353,
          "taker_buy_base": 1319972.6,
          "taker_buy_quote": 34656.140098
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.0265,
          "high": 0.02669,
          "low": 0.02617,
          "close": 0.0266,
          "volume": 2928873.9,
          "close_time": 1774720799999,
          "quote_volume": 77483.899082,
          "trades": 1728,
          "taker_buy_base": 1275266.1,
          "taker_buy_quote": 33771.860033
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.0266,
          "high": 0.02713,
          "low": 0.02656,
          "close": 0.02685,
          "volume": 2524816.6,
          "close_time": 1774724399999,
          "quote_volume": 67805.238282,
          "trades": 1445,
          "taker_buy_base": 1300929.8,
          "taker_buy_quote": 34970.126204
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.02685,
          "high": 0.02706,
          "low": 0.02676,
          "close": 0.02689,
          "volume": 1236852.9,
          "close_time": 1774727999999,
          "quote_volume": 33263.261852,
          "trades": 701,
          "taker_buy_base": 779749.2,
          "taker_buy_quote": 20983.660869
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0269,
          "high": 0.02766,
          "low": 0.02687,
          "close": 0.02709,
          "volume": 3439067.8,
          "close_time": 1774731599999,
          "quote_volume": 93829.357379,
          "trades": 2158,
          "taker_buy_base": 1584909.6,
          "taker_buy_quote": 43287.18589
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.02708,
          "high": 0.02711,
          "low": 0.02671,
          "close": 0.02698,
          "volume": 2511620.7,
          "close_time": 1774735199999,
          "quote_volume": 67612.389772,
          "trades": 1243,
          "taker_buy_base": 1103195.5,
          "taker_buy_quote": 29684.427328
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.02698,
          "high": 0.02714,
          "low": 0.02641,
          "close": 0.0265,
          "volume": 1619239.6,
          "close_time": 1774738799999,
          "quote_volume": 43309.399238,
          "trades": 1376,
          "taker_buy_base": 589800.3,
          "taker_buy_quote": 15805.289469
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.02648,
          "high": 0.02656,
          "low": 0.02617,
          "close": 0.02644,
          "volume": 1487715.1,
          "close_time": 1774742399999,
          "quote_volume": 39200.492028,
          "trades": 1060,
          "taker_buy_base": 758846.6,
          "taker_buy_quote": 20043.120385
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.02644,
          "high": 0.02668,
          "low": 0.02626,
          "close": 0.02663,
          "volume": 2168135.7,
          "close_time": 1774745999999,
          "quote_volume": 57416.609315,
          "trades": 1128,
          "taker_buy_base": 865526.5,
          "taker_buy_quote": 22944.577351
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.02664,
          "high": 0.02727,
          "low": 0.02662,
          "close": 0.02723,
          "volume": 2755512.4,
          "close_time": 1774749599999,
          "quote_volume": 74105.068063,
          "trades": 1806,
          "taker_buy_base": 1496371.8,
          "taker_buy_quote": 40301.755178
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.02723,
          "high": 0.02758,
          "low": 0.02704,
          "close": 0.02715,
          "volume": 5643258.5,
          "close_time": 1774753199999,
          "quote_volume": 153909.841437,
          "trades": 2260,
          "taker_buy_base": 2629992.0,
          "taker_buy_quote": 71704.798234
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.02717,
          "high": 0.0278,
          "low": 0.02717,
          "close": 0.02749,
          "volume": 2122582.4,
          "close_time": 1774756799999,
          "quote_volume": 58412.130096,
          "trades": 1169,
          "taker_buy_base": 1058782.1,
          "taker_buy_quote": 29175.28525
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.02748,
          "high": 0.02758,
          "low": 0.02721,
          "close": 0.02742,
          "volume": 853593.6,
          "close_time": 1774760399999,
          "quote_volume": 23385.59566,
          "trades": 507,
          "taker_buy_base": 253280.5,
          "taker_buy_quote": 6943.636668
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.02743,
          "high": 0.02745,
          "low": 0.02711,
          "close": 0.02725,
          "volume": 686990.0,
          "close_time": 1774763999999,
          "quote_volume": 18748.08366,
          "trades": 532,
          "taker_buy_base": 263810.4,
          "taker_buy_quote": 7191.133611
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.02727,
          "high": 0.02754,
          "low": 0.02725,
          "close": 0.02733,
          "volume": 1526075.3,
          "close_time": 1774767599999,
          "quote_volume": 41804.247172,
          "trades": 1211,
          "taker_buy_base": 700793.7,
          "taker_buy_quote": 19198.591865
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.02733,
          "high": 0.02744,
          "low": 0.02713,
          "close": 0.02728,
          "volume": 1123829.7,
          "close_time": 1774771199999,
          "quote_volume": 30663.934159,
          "trades": 812,
          "taker_buy_base": 667338.0,
          "taker_buy_quote": 18216.406715
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.02727,
          "high": 0.02731,
          "low": 0.02697,
          "close": 0.02703,
          "volume": 1987698.3,
          "close_time": 1774774799999,
          "quote_volume": 53877.059693,
          "trades": 863,
          "taker_buy_base": 1070020.4,
          "taker_buy_quote": 29036.986289
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.02705,
          "high": 0.02718,
          "low": 0.02674,
          "close": 0.02683,
          "volume": 850161.7,
          "close_time": 1774778399999,
          "quote_volume": 22856.86145,
          "trades": 593,
          "taker_buy_base": 201131.3,
          "taker_buy_quote": 5402.667899
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.02683,
          "high": 0.02709,
          "low": 0.02683,
          "close": 0.02697,
          "volume": 983743.7,
          "close_time": 1774781999999,
          "quote_volume": 26532.486266,
          "trades": 595,
          "taker_buy_base": 478364.9,
          "taker_buy_quote": 12903.05052
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.02697,
          "high": 0.02728,
          "low": 0.02697,
          "close": 0.02718,
          "volume": 1593312.4,
          "close_time": 1774785599999,
          "quote_volume": 43253.947555,
          "trades": 887,
          "taker_buy_base": 979562.1,
          "taker_buy_quote": 26581.808784
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.02718,
          "high": 0.02732,
          "low": 0.02715,
          "close": 0.02731,
          "volume": 889536.4,
          "close_time": 1774789199999,
          "quote_volume": 24230.122343,
          "trades": 699,
          "taker_buy_base": 517879.7,
          "taker_buy_quote": 14109.228488
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.0273,
          "high": 0.02752,
          "low": 0.02686,
          "close": 0.02726,
          "volume": 3418428.6,
          "close_time": 1774792799999,
          "quote_volume": 93228.873777,
          "trades": 1519,
          "taker_buy_base": 1301605.3,
          "taker_buy_quote": 35521.863793
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.02725,
          "high": 0.02732,
          "low": 0.02575,
          "close": 0.02599,
          "volume": 3325250.4,
          "close_time": 1774796399999,
          "quote_volume": 87825.198667,
          "trades": 2289,
          "taker_buy_base": 1296525.7,
          "taker_buy_quote": 34241.767087
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.02599,
          "high": 0.02619,
          "low": 0.02549,
          "close": 0.02563,
          "volume": 4169515.8,
          "close_time": 1774799999999,
          "quote_volume": 107467.195866,
          "trades": 2256,
          "taker_buy_base": 1911438.0,
          "taker_buy_quote": 49282.531108
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.02564,
          "high": 0.02587,
          "low": 0.02552,
          "close": 0.02575,
          "volume": 1727563.3,
          "close_time": 1774803599999,
          "quote_volume": 44326.183718,
          "trades": 889,
          "taker_buy_base": 807855.9,
          "taker_buy_quote": 20730.963144
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.02576,
          "high": 0.02578,
          "low": 0.02503,
          "close": 0.02519,
          "volume": 6164902.3,
          "close_time": 1774807199999,
          "quote_volume": 156163.358612,
          "trades": 2417,
          "taker_buy_base": 2448375.6,
          "taker_buy_quote": 61971.605162
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.02521,
          "high": 0.02529,
          "low": 0.02488,
          "close": 0.02497,
          "volume": 2941039.6,
          "close_time": 1774810799999,
          "quote_volume": 73738.23348,
          "trades": 1218,
          "taker_buy_base": 1395165.9,
          "taker_buy_quote": 35026.687855
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.02498,
          "high": 0.02502,
          "low": 0.02477,
          "close": 0.02497,
          "volume": 991388.1,
          "close_time": 1774814399999,
          "quote_volume": 24682.792731,
          "trades": 671,
          "taker_buy_base": 342296.5,
          "taker_buy_quote": 8527.252531
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.02498,
          "high": 0.02507,
          "low": 0.02415,
          "close": 0.02431,
          "volume": 3019418.2,
          "close_time": 1774817999999,
          "quote_volume": 73840.224086,
          "trades": 1445,
          "taker_buy_base": 1263044.6,
          "taker_buy_quote": 30856.297419
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.0243,
          "high": 0.02454,
          "low": 0.02418,
          "close": 0.02448,
          "volume": 1153308.4,
          "close_time": 1774821599999,
          "quote_volume": 28041.989145,
          "trades": 654,
          "taker_buy_base": 837701.0,
          "taker_buy_quote": 20361.039478
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.02446,
          "high": 0.02476,
          "low": 0.02415,
          "close": 0.02467,
          "volume": 1699575.2,
          "close_time": 1774825199999,
          "quote_volume": 41557.103405,
          "trades": 1383,
          "taker_buy_base": 894866.4,
          "taker_buy_quote": 21907.540761
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.02468,
          "high": 0.02534,
          "low": 0.02459,
          "close": 0.02527,
          "volume": 3749468.7,
          "close_time": 1774828799999,
          "quote_volume": 93866.246119,
          "trades": 2237,
          "taker_buy_base": 2266168.9,
          "taker_buy_quote": 56865.103428
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.02527,
          "high": 0.02599,
          "low": 0.02527,
          "close": 0.02595,
          "volume": 2446266.8,
          "close_time": 1774832399999,
          "quote_volume": 62753.185705,
          "trades": 1925,
          "taker_buy_base": 1419987.8,
          "taker_buy_quote": 36442.264298
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.02596,
          "high": 0.02696,
          "low": 0.0259,
          "close": 0.02688,
          "volume": 2373462.8,
          "close_time": 1774835999999,
          "quote_volume": 62999.494211,
          "trades": 1549,
          "taker_buy_base": 1644074.0,
          "taker_buy_quote": 43624.282868
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.02688,
          "high": 0.02691,
          "low": 0.02601,
          "close": 0.02601,
          "volume": 3233257.1,
          "close_time": 1774839599999,
          "quote_volume": 85409.101957,
          "trades": 1089,
          "taker_buy_base": 1273312.5,
          "taker_buy_quote": 33584.020329
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.026,
          "high": 0.02619,
          "low": 0.02558,
          "close": 0.02559,
          "volume": 2682151.7,
          "close_time": 1774843199999,
          "quote_volume": 69386.414522,
          "trades": 1037,
          "taker_buy_base": 1037906.9,
          "taker_buy_quote": 26843.468188
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.02558,
          "high": 0.0257,
          "low": 0.02485,
          "close": 0.02504,
          "volume": 2255080.0,
          "close_time": 1774846799999,
          "quote_volume": 56834.764386,
          "trades": 1284,
          "taker_buy_base": 819570.6,
          "taker_buy_quote": 20692.129534
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.02505,
          "high": 0.02513,
          "low": 0.0246,
          "close": 0.02465,
          "volume": 1911582.0,
          "close_time": 1774850399999,
          "quote_volume": 47516.811212,
          "trades": 1122,
          "taker_buy_base": 1119410.7,
          "taker_buy_quote": 27862.232626
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.02466,
          "high": 0.02497,
          "low": 0.0244,
          "close": 0.02488,
          "volume": 1793335.1,
          "close_time": 1774853999999,
          "quote_volume": 44329.839055,
          "trades": 1511,
          "taker_buy_base": 905685.3,
          "taker_buy_quote": 22417.566976
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.02488,
          "high": 0.0253,
          "low": 0.02472,
          "close": 0.025,
          "volume": 2973541.5,
          "close_time": 1774857599999,
          "quote_volume": 74446.248603,
          "trades": 1774,
          "taker_buy_base": 1181520.6,
          "taker_buy_quote": 29652.616387
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.025,
          "high": 0.02516,
          "low": 0.02458,
          "close": 0.02498,
          "volume": 3117278.1,
          "close_time": 1774861199999,
          "quote_volume": 77448.951789,
          "trades": 1316,
          "taker_buy_base": 1280649.4,
          "taker_buy_quote": 31840.153703
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.02498,
          "high": 0.02526,
          "low": 0.0249,
          "close": 0.02517,
          "volume": 1524642.6,
          "close_time": 1774864799999,
          "quote_volume": 38209.941589,
          "trades": 743,
          "taker_buy_base": 883964.6,
          "taker_buy_quote": 22182.75953
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.02517,
          "high": 0.02595,
          "low": 0.02509,
          "close": 0.0259,
          "volume": 2257825.1,
          "close_time": 1774868399999,
          "quote_volume": 57484.011605,
          "trades": 1383,
          "taker_buy_base": 1406292.1,
          "taker_buy_quote": 35844.461962
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.02591,
          "high": 0.027,
          "low": 0.02588,
          "close": 0.02672,
          "volume": 4096195.7,
          "close_time": 1774871999999,
          "quote_volume": 108264.796512,
          "trades": 3074,
          "taker_buy_base": 2482186.8,
          "taker_buy_quote": 65586.692806
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0267,
          "high": 0.02805,
          "low": 0.02668,
          "close": 0.02787,
          "volume": 8050261.3,
          "close_time": 1774875599999,
          "quote_volume": 219305.02672,
          "trades": 6517,
          "taker_buy_base": 4602542.5,
          "taker_buy_quote": 125238.641121
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.02787,
          "high": 0.02925,
          "low": 0.02767,
          "close": 0.02921,
          "volume": 7069084.4,
          "close_time": 1774879199999,
          "quote_volume": 201803.943801,
          "trades": 5550,
          "taker_buy_base": 3935090.7,
          "taker_buy_quote": 112518.092757
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.0292,
          "high": 0.03045,
          "low": 0.02876,
          "close": 0.02991,
          "volume": 12401384.4,
          "close_time": 1774882799999,
          "quote_volume": 365650.531616,
          "trades": 8994,
          "taker_buy_base": 7073106.4,
          "taker_buy_quote": 208562.607532
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.02987,
          "high": 0.03042,
          "low": 0.02922,
          "close": 0.03009,
          "volume": 13050067.9,
          "close_time": 1774886399999,
          "quote_volume": 387745.099706,
          "trades": 10104,
          "taker_buy_base": 7162158.8,
          "taker_buy_quote": 213004.216583
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.03009,
          "high": 0.03086,
          "low": 0.02983,
          "close": 0.03005,
          "volume": 10001405.8,
          "close_time": 1774889999999,
          "quote_volume": 302115.062006,
          "trades": 6757,
          "taker_buy_base": 4785553.8,
          "taker_buy_quote": 144616.856061
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.03003,
          "high": 0.03003,
          "low": 0.02916,
          "close": 0.02927,
          "volume": 8283954.7,
          "close_time": 1774893599999,
          "quote_volume": 244246.100863,
          "trades": 5842,
          "taker_buy_base": 3254174.8,
          "taker_buy_quote": 96054.151062
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.02927,
          "high": 0.02935,
          "low": 0.01933,
          "close": 0.02137,
          "volume": 187563545.1,
          "close_time": 1774897199999,
          "quote_volume": 4253178.592105,
          "trades": 139282,
          "taker_buy_base": 90952454.2,
          "taker_buy_quote": 2062111.894647
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.02138,
          "high": 0.02245,
          "low": 0.02084,
          "close": 0.02154,
          "volume": 22127934.4,
          "close_time": 1774900799999,
          "quote_volume": 482709.652252,
          "trades": 17615,
          "taker_buy_base": 10134805.8,
          "taker_buy_quote": 221366.937205
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.02152,
          "high": 0.02199,
          "low": 0.02126,
          "close": 0.02142,
          "volume": 9574125.8,
          "close_time": 1774904399999,
          "quote_volume": 206822.787026,
          "trades": 5584,
          "taker_buy_base": 4475828.6,
          "taker_buy_quote": 96793.252095
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.02141,
          "high": 0.02199,
          "low": 0.02118,
          "close": 0.02168,
          "volume": 9988561.0,
          "close_time": 1774907999999,
          "quote_volume": 215456.553456,
          "trades": 4437,
          "taker_buy_base": 5738625.2,
          "taker_buy_quote": 123742.270667
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.0217,
          "high": 0.02174,
          "low": 0.02086,
          "close": 0.02105,
          "volume": 7808736.9,
          "close_time": 1774911599999,
          "quote_volume": 166722.460284,
          "trades": 3598,
          "taker_buy_base": 3698497.6,
          "taker_buy_quote": 78959.526867
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.02104,
          "high": 0.02186,
          "low": 0.0209,
          "close": 0.02113,
          "volume": 8642995.6,
          "close_time": 1774915199999,
          "quote_volume": 184064.14403,
          "trades": 4044,
          "taker_buy_base": 4273151.7,
          "taker_buy_quote": 91230.411267
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0211,
          "high": 0.02136,
          "low": 0.02079,
          "close": 0.02126,
          "volume": 5882516.9,
          "close_time": 1774918799999,
          "quote_volume": 124090.524382,
          "trades": 2693,
          "taker_buy_base": 2332256.7,
          "taker_buy_quote": 49297.16937
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.02125,
          "high": 0.022,
          "low": 0.02125,
          "close": 0.02183,
          "volume": 4877244.9,
          "close_time": 1774922399999,
          "quote_volume": 105746.461356,
          "trades": 2117,
          "taker_buy_base": 2587950.3,
          "taker_buy_quote": 56098.764754
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.02183,
          "high": 0.0223,
          "low": 0.02141,
          "close": 0.02163,
          "volume": 6318165.2,
          "close_time": 1774925999999,
          "quote_volume": 138537.335117,
          "trades": 2649,
          "taker_buy_base": 2537059.5,
          "taker_buy_quote": 55599.708153
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.02163,
          "high": 0.02169,
          "low": 0.02128,
          "close": 0.02146,
          "volume": 2648070.1,
          "close_time": 1774929599999,
          "quote_volume": 56755.560405,
          "trades": 1247,
          "taker_buy_base": 1293748.6,
          "taker_buy_quote": 27719.490182
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.02146,
          "high": 0.02158,
          "low": 0.02125,
          "close": 0.02134,
          "volume": 2039523.6,
          "close_time": 1774933199999,
          "quote_volume": 43671.571322,
          "trades": 968,
          "taker_buy_base": 850438.0,
          "taker_buy_quote": 18229.327267
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.02134,
          "high": 0.02145,
          "low": 0.02105,
          "close": 0.0212,
          "volume": 3494923.3,
          "close_time": 1774936799999,
          "quote_volume": 74189.124172,
          "trades": 1350,
          "taker_buy_base": 1652029.1,
          "taker_buy_quote": 35108.35709
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.0212,
          "high": 0.02127,
          "low": 0.02047,
          "close": 0.02071,
          "volume": 6496222.2,
          "close_time": 1774940399999,
          "quote_volume": 135461.878592,
          "trades": 2432,
          "taker_buy_base": 2753148.5,
          "taker_buy_quote": 57595.12602
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.02069,
          "high": 0.02076,
          "low": 0.02033,
          "close": 0.02051,
          "volume": 5439181.7,
          "close_time": 1774943999999,
          "quote_volume": 111803.488964,
          "trades": 2878,
          "taker_buy_base": 3265774.7,
          "taker_buy_quote": 67162.714723
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.02051,
          "high": 0.02062,
          "low": 0.02015,
          "close": 0.02032,
          "volume": 3779501.2,
          "close_time": 1774947599999,
          "quote_volume": 77129.458085,
          "trades": 1498,
          "taker_buy_base": 1799956.9,
          "taker_buy_quote": 36831.400815
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.02031,
          "high": 0.02053,
          "low": 0.02005,
          "close": 0.02038,
          "volume": 3253828.4,
          "close_time": 1774951199999,
          "quote_volume": 66281.02988,
          "trades": 1146,
          "taker_buy_base": 1701722.0,
          "taker_buy_quote": 34679.432187
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.02037,
          "high": 0.0204,
          "low": 0.01993,
          "close": 0.02001,
          "volume": 2787842.6,
          "close_time": 1774954799999,
          "quote_volume": 56319.817358,
          "trades": 1243,
          "taker_buy_base": 1447323.3,
          "taker_buy_quote": 29259.346295
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.02001,
          "high": 0.02038,
          "low": 0.01986,
          "close": 0.02027,
          "volume": 3675676.8,
          "close_time": 1774958399999,
          "quote_volume": 74237.894587,
          "trades": 1315,
          "taker_buy_base": 1458304.2,
          "taker_buy_quote": 29472.508888
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.02026,
          "high": 0.0208,
          "low": 0.0202,
          "close": 0.02057,
          "volume": 5427221.7,
          "close_time": 1774961999999,
          "quote_volume": 111450.902273,
          "trades": 2787,
          "taker_buy_base": 2655340.8,
          "taker_buy_quote": 54520.072739
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.02057,
          "high": 0.02092,
          "low": 0.02041,
          "close": 0.02077,
          "volume": 5375235.6,
          "close_time": 1774965599999,
          "quote_volume": 111217.478139,
          "trades": 2503,
          "taker_buy_base": 3022772.7,
          "taker_buy_quote": 62576.207407
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.02075,
          "high": 0.02086,
          "low": 0.02049,
          "close": 0.02056,
          "volume": 5802854.1,
          "close_time": 1774969199999,
          "quote_volume": 119824.512187,
          "trades": 1924,
          "taker_buy_base": 3422324.1,
          "taker_buy_quote": 70668.610141
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.02054,
          "high": 0.02077,
          "low": 0.02007,
          "close": 0.02032,
          "volume": 5334169.1,
          "close_time": 1774972799999,
          "quote_volume": 109134.443624,
          "trades": 2045,
          "taker_buy_base": 2593332.7,
          "taker_buy_quote": 53173.899101
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.02029,
          "high": 0.02232,
          "low": 0.02024,
          "close": 0.02185,
          "volume": 14749164.4,
          "close_time": 1774976399999,
          "quote_volume": 316778.991099,
          "trades": 6045,
          "taker_buy_base": 8066942.5,
          "taker_buy_quote": 172970.498471
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.02184,
          "high": 0.02373,
          "low": 0.0218,
          "close": 0.02309,
          "volume": 19723515.7,
          "close_time": 1774979999999,
          "quote_volume": 452059.007015,
          "trades": 7651,
          "taker_buy_base": 10150554.9,
          "taker_buy_quote": 232677.745851
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.02312,
          "high": 0.02315,
          "low": 0.02234,
          "close": 0.02241,
          "volume": 6443085.3,
          "close_time": 1774983599999,
          "quote_volume": 146029.622705,
          "trades": 3082,
          "taker_buy_base": 3212516.6,
          "taker_buy_quote": 72799.338349
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.02242,
          "high": 0.02331,
          "low": 0.02234,
          "close": 0.02296,
          "volume": 9002855.3,
          "close_time": 1774987199999,
          "quote_volume": 204933.236142,
          "trades": 3750,
          "taker_buy_base": 4373191.3,
          "taker_buy_quote": 99673.1951
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.02296,
          "high": 0.0236,
          "low": 0.02293,
          "close": 0.02328,
          "volume": 6867866.3,
          "close_time": 1774990799999,
          "quote_volume": 160247.640956,
          "trades": 2912,
          "taker_buy_base": 3248245.3,
          "taker_buy_quote": 75797.702032
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.02329,
          "high": 0.02348,
          "low": 0.02243,
          "close": 0.02265,
          "volume": 5231374.0,
          "close_time": 1774994399999,
          "quote_volume": 119565.354656,
          "trades": 2166,
          "taker_buy_base": 2145782.5,
          "taker_buy_quote": 48966.5839
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.02264,
          "high": 0.02278,
          "low": 0.02143,
          "close": 0.02145,
          "volume": 7815152.8,
          "close_time": 1774997999999,
          "quote_volume": 171883.712563,
          "trades": 2766,
          "taker_buy_base": 3487411.9,
          "taker_buy_quote": 76485.570275
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.02145,
          "high": 0.02171,
          "low": 0.02126,
          "close": 0.02154,
          "volume": 4702586.3,
          "close_time": 1775001599999,
          "quote_volume": 101194.628459,
          "trades": 1548,
          "taker_buy_base": 2092498.8,
          "taker_buy_quote": 45048.436475
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.02154,
          "high": 0.02166,
          "low": 0.02094,
          "close": 0.02111,
          "volume": 2800655.1,
          "close_time": 1775005199999,
          "quote_volume": 59623.582746,
          "trades": 1162,
          "taker_buy_base": 1259210.7,
          "taker_buy_quote": 26868.48211
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.02111,
          "high": 0.02116,
          "low": 0.02056,
          "close": 0.02062,
          "volume": 2389843.7,
          "close_time": 1775008799999,
          "quote_volume": 49882.650959,
          "trades": 1226,
          "taker_buy_base": 1618527.8,
          "taker_buy_quote": 33813.11221
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.02058,
          "high": 0.02073,
          "low": 0.0205,
          "close": 0.02062,
          "volume": 1655069.1,
          "close_time": 1775012399999,
          "quote_volume": 34101.530526,
          "trades": 866,
          "taker_buy_base": 1228234.7,
          "taker_buy_quote": 25319.676202
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.02061,
          "high": 0.02069,
          "low": 0.02005,
          "close": 0.02017,
          "volume": 5450816.5,
          "close_time": 1775015999999,
          "quote_volume": 110933.591762,
          "trades": 2200,
          "taker_buy_base": 3208461.1,
          "taker_buy_quote": 65261.789864
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.02018,
          "high": 0.02035,
          "low": 0.01973,
          "close": 0.0198,
          "volume": 4934351.0,
          "close_time": 1775019599999,
          "quote_volume": 98528.489565,
          "trades": 1273,
          "taker_buy_base": 2973143.8,
          "taker_buy_quote": 59350.222412
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.01979,
          "high": 0.01996,
          "low": 0.01932,
          "close": 0.01975,
          "volume": 3360763.0,
          "close_time": 1775023199999,
          "quote_volume": 66258.020561,
          "trades": 1257,
          "taker_buy_base": 2202053.2,
          "taker_buy_quote": 43499.181259
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.01975,
          "high": 0.02026,
          "low": 0.01956,
          "close": 0.02015,
          "volume": 4253166.9,
          "close_time": 1775026799999,
          "quote_volume": 84889.783836,
          "trades": 1501,
          "taker_buy_base": 2219571.1,
          "taker_buy_quote": 44427.372121
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.02019,
          "high": 0.02076,
          "low": 0.02003,
          "close": 0.02036,
          "volume": 3927489.3,
          "close_time": 1775030399999,
          "quote_volume": 80314.330668,
          "trades": 1532,
          "taker_buy_base": 1968335.3,
          "taker_buy_quote": 40313.868433
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.02036,
          "high": 0.02055,
          "low": 0.01988,
          "close": 0.02024,
          "volume": 3868138.8,
          "close_time": 1775033999999,
          "quote_volume": 78032.780833,
          "trades": 1845,
          "taker_buy_base": 1907495.6,
          "taker_buy_quote": 38465.720338
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.02023,
          "high": 0.02032,
          "low": 0.01989,
          "close": 0.01999,
          "volume": 1644571.0,
          "close_time": 1775037599999,
          "quote_volume": 32989.28144,
          "trades": 870,
          "taker_buy_base": 761741.9,
          "taker_buy_quote": 15266.597769
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.02001,
          "high": 0.02006,
          "low": 0.01985,
          "close": 0.01988,
          "volume": 1361902.4,
          "close_time": 1775041199999,
          "quote_volume": 27174.131643,
          "trades": 486,
          "taker_buy_base": 469089.7,
          "taker_buy_quote": 9364.822795
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.01988,
          "high": 0.02001,
          "low": 0.01971,
          "close": 0.01985,
          "volume": 1175179.2,
          "close_time": 1775044799999,
          "quote_volume": 23364.354583,
          "trades": 697,
          "taker_buy_base": 569937.9,
          "taker_buy_quote": 11350.075611
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.01984,
          "high": 0.01992,
          "low": 0.01955,
          "close": 0.01966,
          "volume": 3566962.8,
          "close_time": 1775048399999,
          "quote_volume": 70302.35415,
          "trades": 1256,
          "taker_buy_base": 1383834.1,
          "taker_buy_quote": 27293.517861
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.01967,
          "high": 0.01984,
          "low": 0.01925,
          "close": 0.01943,
          "volume": 3445598.7,
          "close_time": 1775051999999,
          "quote_volume": 67112.424319,
          "trades": 1519,
          "taker_buy_base": 1248953.7,
          "taker_buy_quote": 24325.205848
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.01943,
          "high": 0.0195,
          "low": 0.019,
          "close": 0.01915,
          "volume": 4556976.1,
          "close_time": 1775055599999,
          "quote_volume": 87821.640708,
          "trades": 1377,
          "taker_buy_base": 1720998.1,
          "taker_buy_quote": 33254.817147
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.01913,
          "high": 0.01943,
          "low": 0.01897,
          "close": 0.01938,
          "volume": 3573770.1,
          "close_time": 1775059199999,
          "quote_volume": 68707.255607,
          "trades": 1173,
          "taker_buy_base": 2068695.3,
          "taker_buy_quote": 39851.207319
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.0194,
          "high": 0.01993,
          "low": 0.01933,
          "close": 0.01973,
          "volume": 3621745.9,
          "close_time": 1775062799999,
          "quote_volume": 71262.156494,
          "trades": 1651,
          "taker_buy_base": 1797326.0,
          "taker_buy_quote": 35369.672395
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.01972,
          "high": 0.0203,
          "low": 0.01967,
          "close": 0.02005,
          "volume": 9100063.8,
          "close_time": 1775066399999,
          "quote_volume": 182415.364626,
          "trades": 5116,
          "taker_buy_base": 4610643.4,
          "taker_buy_quote": 92488.45939
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.02007,
          "high": 0.0205,
          "low": 0.01981,
          "close": 0.02,
          "volume": 4731052.1,
          "close_time": 1775069999999,
          "quote_volume": 94959.457446,
          "trades": 1944,
          "taker_buy_base": 2290218.5,
          "taker_buy_quote": 46057.421989
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.02001,
          "high": 0.02002,
          "low": 0.01954,
          "close": 0.01966,
          "volume": 3353782.2,
          "close_time": 1775073599999,
          "quote_volume": 66589.710699,
          "trades": 895,
          "taker_buy_base": 1149143.7,
          "taker_buy_quote": 22773.56341
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.01963,
          "high": 0.01984,
          "low": 0.01943,
          "close": 0.01981,
          "volume": 1693315.1,
          "close_time": 1775077199999,
          "quote_volume": 33190.505165,
          "trades": 799,
          "taker_buy_base": 796033.0,
          "taker_buy_quote": 15618.50247
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.01982,
          "high": 0.0201,
          "low": 0.01978,
          "close": 0.01999,
          "volume": 1960328.2,
          "close_time": 1775080799999,
          "quote_volume": 39035.78534,
          "trades": 733,
          "taker_buy_base": 881509.0,
          "taker_buy_quote": 17569.534148
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.01999,
          "high": 0.01999,
          "low": 0.01955,
          "close": 0.01957,
          "volume": 1342654.7,
          "close_time": 1775084399999,
          "quote_volume": 26521.400946,
          "trades": 544,
          "taker_buy_base": 654556.4,
          "taker_buy_quote": 12948.646431
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.01958,
          "high": 0.01958,
          "low": 0.01915,
          "close": 0.01931,
          "volume": 2783267.4,
          "close_time": 1775087999999,
          "quote_volume": 54019.751623,
          "trades": 1009,
          "taker_buy_base": 1258411.5,
          "taker_buy_quote": 24452.244344
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.01928,
          "high": 0.0196,
          "low": 0.01914,
          "close": 0.01952,
          "volume": 1159140.0,
          "close_time": 1775091599999,
          "quote_volume": 22438.753175,
          "trades": 697,
          "taker_buy_base": 527488.3,
          "taker_buy_quote": 10216.508216
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.01948,
          "high": 0.01969,
          "low": 0.01864,
          "close": 0.01873,
          "volume": 3825300.2,
          "close_time": 1775095199999,
          "quote_volume": 72870.877924,
          "trades": 1300,
          "taker_buy_base": 1222684.4,
          "taker_buy_quote": 23348.7608
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.01875,
          "high": 0.0189,
          "low": 0.01837,
          "close": 0.01859,
          "volume": 3154346.2,
          "close_time": 1775098799999,
          "quote_volume": 58840.728671,
          "trades": 1020,
          "taker_buy_base": 1856417.0,
          "taker_buy_quote": 34637.515598
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.01858,
          "high": 0.01906,
          "low": 0.01843,
          "close": 0.01894,
          "volume": 2542784.9,
          "close_time": 1775102399999,
          "quote_volume": 47852.720281,
          "trades": 1310,
          "taker_buy_base": 1291128.7,
          "taker_buy_quote": 24274.589049
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.01892,
          "high": 0.01899,
          "low": 0.01846,
          "close": 0.01851,
          "volume": 2313903.0,
          "close_time": 1775105999999,
          "quote_volume": 43351.239677,
          "trades": 780,
          "taker_buy_base": 925008.0,
          "taker_buy_quote": 17316.660261
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.01851,
          "high": 0.01856,
          "low": 0.01824,
          "close": 0.01841,
          "volume": 2740040.0,
          "close_time": 1775109599999,
          "quote_volume": 50369.84595,
          "trades": 1246,
          "taker_buy_base": 1232632.0,
          "taker_buy_quote": 22669.384264
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.01838,
          "high": 0.01862,
          "low": 0.01816,
          "close": 0.0183,
          "volume": 3092472.9,
          "close_time": 1775113199999,
          "quote_volume": 56805.322516,
          "trades": 1392,
          "taker_buy_base": 1716633.6,
          "taker_buy_quote": 31581.772479
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.01831,
          "high": 0.01853,
          "low": 0.0183,
          "close": 0.0185,
          "volume": 1393302.1,
          "close_time": 1775116799999,
          "quote_volume": 25674.499486,
          "trades": 960,
          "taker_buy_base": 771965.9,
          "taker_buy_quote": 14231.977756
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.01849,
          "high": 0.01869,
          "low": 0.01832,
          "close": 0.01865,
          "volume": 3641802.9,
          "close_time": 1775120399999,
          "quote_volume": 67434.267965,
          "trades": 976,
          "taker_buy_base": 2143153.5,
          "taker_buy_quote": 39648.778214
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.01865,
          "high": 0.0193,
          "low": 0.01864,
          "close": 0.01894,
          "volume": 4638316.3,
          "close_time": 1775123999999,
          "quote_volume": 88342.25566,
          "trades": 2297,
          "taker_buy_base": 2214839.4,
          "taker_buy_quote": 42193.088307
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.01894,
          "high": 0.01901,
          "low": 0.01845,
          "close": 0.01848,
          "volume": 2385348.5,
          "close_time": 1775127599999,
          "quote_volume": 44633.882311,
          "trades": 1459,
          "taker_buy_base": 1285437.0,
          "taker_buy_quote": 24060.935261
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.01849,
          "high": 0.01853,
          "low": 0.01817,
          "close": 0.01818,
          "volume": 3018350.6,
          "close_time": 1775131199999,
          "quote_volume": 55349.19898,
          "trades": 1153,
          "taker_buy_base": 1352850.9,
          "taker_buy_quote": 24836.032373
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.01818,
          "high": 0.01819,
          "low": 0.01777,
          "close": 0.01782,
          "volume": 2761411.2,
          "close_time": 1775134799999,
          "quote_volume": 49623.085466,
          "trades": 1341,
          "taker_buy_base": 974560.9,
          "taker_buy_quote": 17518.611859
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.01782,
          "high": 0.01787,
          "low": 0.01746,
          "close": 0.01764,
          "volume": 5620145.3,
          "close_time": 1775138399999,
          "quote_volume": 98779.499782,
          "trades": 1549,
          "taker_buy_base": 1518178.8,
          "taker_buy_quote": 26674.157475
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.01763,
          "high": 0.0182,
          "low": 0.0176,
          "close": 0.01818,
          "volume": 2125992.7,
          "close_time": 1775141999999,
          "quote_volume": 38237.697194,
          "trades": 801,
          "taker_buy_base": 1391680.4,
          "taker_buy_quote": 25037.009148
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.01817,
          "high": 0.01822,
          "low": 0.01763,
          "close": 0.01773,
          "volume": 3483933.8,
          "close_time": 1775145599999,
          "quote_volume": 62036.690543,
          "trades": 1231,
          "taker_buy_base": 1378836.0,
          "taker_buy_quote": 24582.07066
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.01773,
          "high": 0.01792,
          "low": 0.01761,
          "close": 0.01782,
          "volume": 3088261.5,
          "close_time": 1775149199999,
          "quote_volume": 54839.946316,
          "trades": 1402,
          "taker_buy_base": 1750245.1,
          "taker_buy_quote": 31076.994765
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.01781,
          "high": 0.01797,
          "low": 0.01763,
          "close": 0.01775,
          "volume": 3760954.2,
          "close_time": 1775152799999,
          "quote_volume": 67054.249179,
          "trades": 1008,
          "taker_buy_base": 2142042.2,
          "taker_buy_quote": 38182.242275
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.01775,
          "high": 0.0182,
          "low": 0.01765,
          "close": 0.0179,
          "volume": 4345510.4,
          "close_time": 1775156399999,
          "quote_volume": 77448.110728,
          "trades": 1742,
          "taker_buy_base": 2697398.4,
          "taker_buy_quote": 48149.259916
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.01789,
          "high": 0.0183,
          "low": 0.0178,
          "close": 0.01821,
          "volume": 2675421.5,
          "close_time": 1775159999999,
          "quote_volume": 48187.843821,
          "trades": 1280,
          "taker_buy_base": 1357504.9,
          "taker_buy_quote": 24453.45774
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.0182,
          "high": 0.01886,
          "low": 0.0182,
          "close": 0.01877,
          "volume": 2265295.1,
          "close_time": 1775163599999,
          "quote_volume": 42098.904092,
          "trades": 1332,
          "taker_buy_base": 1217377.6,
          "taker_buy_quote": 22588.764339
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.01877,
          "high": 0.01935,
          "low": 0.01876,
          "close": 0.01927,
          "volume": 3470700.6,
          "close_time": 1775167199999,
          "quote_volume": 66405.891394,
          "trades": 1468,
          "taker_buy_base": 2009348.1,
          "taker_buy_quote": 38471.900999
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.01927,
          "high": 0.01981,
          "low": 0.01925,
          "close": 0.01971,
          "volume": 4631336.9,
          "close_time": 1775170799999,
          "quote_volume": 90576.796832,
          "trades": 1726,
          "taker_buy_base": 2825631.8,
          "taker_buy_quote": 55347.761114
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.0197,
          "high": 0.01984,
          "low": 0.01947,
          "close": 0.0197,
          "volume": 2684553.7,
          "close_time": 1775174399999,
          "quote_volume": 52765.274899,
          "trades": 863,
          "taker_buy_base": 1565568.8,
          "taker_buy_quote": 30755.391978
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.01972,
          "high": 0.02003,
          "low": 0.01961,
          "close": 0.01998,
          "volume": 3086128.4,
          "close_time": 1775177999999,
          "quote_volume": 61359.132093,
          "trades": 841,
          "taker_buy_base": 1325586.4,
          "taker_buy_quote": 26367.015186
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.01999,
          "high": 0.02025,
          "low": 0.01944,
          "close": 0.0195,
          "volume": 6228498.4,
          "close_time": 1775181599999,
          "quote_volume": 124393.531214,
          "trades": 1233,
          "taker_buy_base": 2900099.0,
          "taker_buy_quote": 58108.002741
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.01946,
          "high": 0.01946,
          "low": 0.01873,
          "close": 0.01925,
          "volume": 4889278.0,
          "close_time": 1775185199999,
          "quote_volume": 93127.000204,
          "trades": 1506,
          "taker_buy_base": 1628230.3,
          "taker_buy_quote": 31002.058567
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.01918,
          "high": 0.01922,
          "low": 0.01895,
          "close": 0.0192,
          "volume": 1045510.0,
          "close_time": 1775188799999,
          "quote_volume": 19929.03386,
          "trades": 317,
          "taker_buy_base": 540017.7,
          "taker_buy_quote": 10296.719469
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.01919,
          "high": 0.0192,
          "low": 0.01885,
          "close": 0.01902,
          "volume": 1379874.0,
          "close_time": 1775192399999,
          "quote_volume": 26233.662349,
          "trades": 455,
          "taker_buy_base": 549867.4,
          "taker_buy_quote": 10428.269747
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.01904,
          "high": 0.01908,
          "low": 0.01871,
          "close": 0.01871,
          "volume": 1384571.7,
          "close_time": 1775195999999,
          "quote_volume": 26170.064267,
          "trades": 394,
          "taker_buy_base": 539810.3,
          "taker_buy_quote": 10222.009536
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.0187,
          "high": 0.01877,
          "low": 0.01835,
          "close": 0.0185,
          "volume": 3384581.8,
          "close_time": 1775199599999,
          "quote_volume": 62588.046553,
          "trades": 826,
          "taker_buy_base": 1217447.5,
          "taker_buy_quote": 22525.89125
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.01851,
          "high": 0.01865,
          "low": 0.01847,
          "close": 0.01861,
          "volume": 862547.2,
          "close_time": 1775203199999,
          "quote_volume": 16032.020924,
          "trades": 213,
          "taker_buy_base": 560854.0,
          "taker_buy_quote": 10439.644972
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.01861,
          "high": 0.01929,
          "low": 0.01861,
          "close": 0.01927,
          "volume": 3840875.4,
          "close_time": 1775206799999,
          "quote_volume": 72658.731104,
          "trades": 883,
          "taker_buy_base": 2439382.6,
          "taker_buy_quote": 46032.620919
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.01925,
          "high": 0.01931,
          "low": 0.01884,
          "close": 0.01915,
          "volume": 2081053.6,
          "close_time": 1775210399999,
          "quote_volume": 39596.905181,
          "trades": 550,
          "taker_buy_base": 714567.9,
          "taker_buy_quote": 13622.559924
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.01914,
          "high": 0.01946,
          "low": 0.01905,
          "close": 0.01936,
          "volume": 887312.3,
          "close_time": 1775213999999,
          "quote_volume": 17079.963077,
          "trades": 381,
          "taker_buy_base": 467989.4,
          "taker_buy_quote": 9012.446808
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.01935,
          "high": 0.01971,
          "low": 0.01924,
          "close": 0.01964,
          "volume": 1931316.9,
          "close_time": 1775217599999,
          "quote_volume": 37678.290482,
          "trades": 1028,
          "taker_buy_base": 951525.0,
          "taker_buy_quote": 18559.252159
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.01963,
          "high": 0.02001,
          "low": 0.01956,
          "close": 0.02001,
          "volume": 2890074.8,
          "close_time": 1775221199999,
          "quote_volume": 57206.337916,
          "trades": 1049,
          "taker_buy_base": 1981958.8,
          "taker_buy_quote": 39243.334153
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.02001,
          "high": 0.02154,
          "low": 0.0197,
          "close": 0.02026,
          "volume": 40684529.0,
          "close_time": 1775224799999,
          "quote_volume": 835198.535063,
          "trades": 19011,
          "taker_buy_base": 20402132.7,
          "taker_buy_quote": 418924.623528
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.02027,
          "high": 0.02078,
          "low": 0.01977,
          "close": 0.01989,
          "volume": 13846263.5,
          "close_time": 1775228399999,
          "quote_volume": 280673.883276,
          "trades": 3864,
          "taker_buy_base": 7307926.8,
          "taker_buy_quote": 148349.896378
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.01988,
          "high": 0.0199,
          "low": 0.01924,
          "close": 0.01936,
          "volume": 7839421.9,
          "close_time": 1775231999999,
          "quote_volume": 153261.457824,
          "trades": 2714,
          "taker_buy_base": 3025796.0,
          "taker_buy_quote": 59184.329117
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.01937,
          "high": 0.01945,
          "low": 0.0189,
          "close": 0.01896,
          "volume": 4350285.2,
          "close_time": 1775235599999,
          "quote_volume": 83179.166842,
          "trades": 1396,
          "taker_buy_base": 2516079.2,
          "taker_buy_quote": 48062.981185
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.01896,
          "high": 0.01922,
          "low": 0.01885,
          "close": 0.01908,
          "volume": 2516188.8,
          "close_time": 1775239199999,
          "quote_volume": 48030.903821,
          "trades": 1029,
          "taker_buy_base": 1690883.8,
          "taker_buy_quote": 32297.214214
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.01907,
          "high": 0.01917,
          "low": 0.01888,
          "close": 0.01902,
          "volume": 2167568.3,
          "close_time": 1775242799999,
          "quote_volume": 41222.024112,
          "trades": 944,
          "taker_buy_base": 1205354.2,
          "taker_buy_quote": 22932.254264
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.01901,
          "high": 0.01913,
          "low": 0.01881,
          "close": 0.01906,
          "volume": 2638871.8,
          "close_time": 1775246399999,
          "quote_volume": 50096.452738,
          "trades": 761,
          "taker_buy_base": 1607908.0,
          "taker_buy_quote": 30547.062604
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.01907,
          "high": 0.0191,
          "low": 0.01882,
          "close": 0.01899,
          "volume": 3133418.9,
          "close_time": 1775249999999,
          "quote_volume": 59450.990984,
          "trades": 941,
          "taker_buy_base": 1585956.7,
          "taker_buy_quote": 30066.385005
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.01897,
          "high": 0.01918,
          "low": 0.01893,
          "close": 0.01907,
          "volume": 1070063.4,
          "close_time": 1775253599999,
          "quote_volume": 20377.044865,
          "trades": 418,
          "taker_buy_base": 766086.9,
          "taker_buy_quote": 14601.644936
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.01903,
          "high": 0.01915,
          "low": 0.01901,
          "close": 0.01911,
          "volume": 1048085.0,
          "close_time": 1775257199999,
          "quote_volume": 20012.651536,
          "trades": 387,
          "taker_buy_base": 750222.5,
          "taker_buy_quote": 14328.257501
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.0191,
          "high": 0.01919,
          "low": 0.01894,
          "close": 0.01901,
          "volume": 2218973.6,
          "close_time": 1775260799999,
          "quote_volume": 42207.864301,
          "trades": 587,
          "taker_buy_base": 966997.4,
          "taker_buy_quote": 18401.438546
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.019,
          "high": 0.01902,
          "low": 0.01885,
          "close": 0.01892,
          "volume": 1601728.0,
          "close_time": 1775264399999,
          "quote_volume": 30308.640036,
          "trades": 704,
          "taker_buy_base": 946858.2,
          "taker_buy_quote": 17925.232231
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.01896,
          "high": 0.01917,
          "low": 0.01894,
          "close": 0.01915,
          "volume": 1038435.8,
          "close_time": 1775267999999,
          "quote_volume": 19789.526926,
          "trades": 442,
          "taker_buy_base": 637692.4,
          "taker_buy_quote": 12154.258703
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.01915,
          "high": 0.01915,
          "low": 0.01898,
          "close": 0.01898,
          "volume": 674020.1,
          "close_time": 1775271599999,
          "quote_volume": 12827.663689,
          "trades": 297,
          "taker_buy_base": 267204.8,
          "taker_buy_quote": 5084.364993
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.01898,
          "high": 0.01933,
          "low": 0.01898,
          "close": 0.01929,
          "volume": 986300.6,
          "close_time": 1775275199999,
          "quote_volume": 18944.880755,
          "trades": 423,
          "taker_buy_base": 532697.1,
          "taker_buy_quote": 10230.989824
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.01931,
          "high": 0.01948,
          "low": 0.01924,
          "close": 0.01935,
          "volume": 1833272.1,
          "close_time": 1775278799999,
          "quote_volume": 35499.442692,
          "trades": 506,
          "taker_buy_base": 1321762.5,
          "taker_buy_quote": 25596.130535
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.01931,
          "high": 0.0195,
          "low": 0.01929,
          "close": 0.01941,
          "volume": 508503.0,
          "close_time": 1775282399999,
          "quote_volume": 9858.20181,
          "trades": 245,
          "taker_buy_base": 309370.1,
          "taker_buy_quote": 5997.777162
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.0194,
          "high": 0.01945,
          "low": 0.01889,
          "close": 0.01892,
          "volume": 3086344.2,
          "close_time": 1775285999999,
          "quote_volume": 58657.472458,
          "trades": 764,
          "taker_buy_base": 1038131.0,
          "taker_buy_quote": 19716.560736
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.01893,
          "high": 0.01905,
          "low": 0.0189,
          "close": 0.019,
          "volume": 202574.8,
          "close_time": 1775289599999,
          "quote_volume": 3842.958623,
          "trades": 94,
          "taker_buy_base": 142744.1,
          "taker_buy_quote": 2709.347518
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.01898,
          "high": 0.01906,
          "low": 0.01889,
          "close": 0.0189,
          "volume": 799800.6,
          "close_time": 1775293199999,
          "quote_volume": 15183.424654,
          "trades": 196,
          "taker_buy_base": 493807.6,
          "taker_buy_quote": 9376.797786
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.01892,
          "high": 0.01892,
          "low": 0.01839,
          "close": 0.01845,
          "volume": 3237109.0,
          "close_time": 1775296799999,
          "quote_volume": 60346.426545,
          "trades": 803,
          "taker_buy_base": 1009360.4,
          "taker_buy_quote": 18774.493928
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.01843,
          "high": 0.0187,
          "low": 0.01843,
          "close": 0.0186,
          "volume": 496800.6,
          "close_time": 1775300399999,
          "quote_volume": 9220.362519,
          "trades": 141,
          "taker_buy_base": 262617.3,
          "taker_buy_quote": 4873.617274
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.01858,
          "high": 0.01872,
          "low": 0.01856,
          "close": 0.01872,
          "volume": 556730.4,
          "close_time": 1775303999999,
          "quote_volume": 10386.060835,
          "trades": 238,
          "taker_buy_base": 264945.6,
          "taker_buy_quote": 4944.357544
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.01871,
          "high": 0.01872,
          "low": 0.01859,
          "close": 0.01861,
          "volume": 584910.1,
          "close_time": 1775307599999,
          "quote_volume": 10911.697251,
          "trades": 245,
          "taker_buy_base": 345933.5,
          "taker_buy_quote": 6455.71806
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.01861,
          "high": 0.01865,
          "low": 0.01833,
          "close": 0.01852,
          "volume": 2465747.8,
          "close_time": 1775311199999,
          "quote_volume": 45582.119913,
          "trades": 688,
          "taker_buy_base": 1257129.0,
          "taker_buy_quote": 23249.622691
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.01852,
          "high": 0.01876,
          "low": 0.01852,
          "close": 0.01864,
          "volume": 2158921.9,
          "close_time": 1775314799999,
          "quote_volume": 40277.64699,
          "trades": 553,
          "taker_buy_base": 1561003.9,
          "taker_buy_quote": 29113.7292
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.01864,
          "high": 0.01869,
          "low": 0.0185,
          "close": 0.01859,
          "volume": 892225.1,
          "close_time": 1775318399999,
          "quote_volume": 16588.027719,
          "trades": 266,
          "taker_buy_base": 397552.5,
          "taker_buy_quote": 7394.617326
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.01856,
          "high": 0.01867,
          "low": 0.01854,
          "close": 0.01859,
          "volume": 946800.7,
          "close_time": 1775321999999,
          "quote_volume": 17603.35054,
          "trades": 396,
          "taker_buy_base": 583702.3,
          "taker_buy_quote": 10856.427209
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.01857,
          "high": 0.01868,
          "low": 0.01852,
          "close": 0.01853,
          "volume": 1042884.1,
          "close_time": 1775325599999,
          "quote_volume": 19421.315412,
          "trades": 312,
          "taker_buy_base": 646571.8,
          "taker_buy_quote": 12043.978204
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.0185,
          "high": 0.01865,
          "low": 0.01802,
          "close": 0.01836,
          "volume": 7243275.9,
          "close_time": 1775329199999,
          "quote_volume": 132504.252769,
          "trades": 1675,
          "taker_buy_base": 3595417.1,
          "taker_buy_quote": 65813.427857
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.01837,
          "high": 0.0185,
          "low": 0.01837,
          "close": 0.01843,
          "volume": 813676.8,
          "close_time": 1775332799999,
          "quote_volume": 15000.552515,
          "trades": 380,
          "taker_buy_base": 407755.1,
          "taker_buy_quote": 7519.748652
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.01843,
          "high": 0.01843,
          "low": 0.01831,
          "close": 0.01838,
          "volume": 540204.1,
          "close_time": 1775336399999,
          "quote_volume": 9925.002991,
          "trades": 182,
          "taker_buy_base": 266473.7,
          "taker_buy_quote": 4897.264279
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.01839,
          "high": 0.01849,
          "low": 0.01822,
          "close": 0.01846,
          "volume": 1112815.3,
          "close_time": 1775339999999,
          "quote_volume": 20429.471407,
          "trades": 269,
          "taker_buy_base": 546546.6,
          "taker_buy_quote": 10045.490488
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.01846,
          "high": 0.01866,
          "low": 0.0184,
          "close": 0.01845,
          "volume": 816016.8,
          "close_time": 1775343599999,
          "quote_volume": 15118.322901,
          "trades": 295,
          "taker_buy_base": 502154.3,
          "taker_buy_quote": 9310.87078
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.01844,
          "high": 0.01849,
          "low": 0.01834,
          "close": 0.0184,
          "volume": 788461.0,
          "close_time": 1775347199999,
          "quote_volume": 14530.47317,
          "trades": 281,
          "taker_buy_base": 305213.1,
          "taker_buy_quote": 5628.241599
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.01838,
          "high": 0.01838,
          "low": 0.01822,
          "close": 0.01827,
          "volume": 841233.7,
          "close_time": 1775350799999,
          "quote_volume": 15397.431088,
          "trades": 448,
          "taker_buy_base": 413569.4,
          "taker_buy_quote": 7568.778892
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.01828,
          "high": 0.0185,
          "low": 0.01823,
          "close": 0.01824,
          "volume": 1118015.3,
          "close_time": 1775354399999,
          "quote_volume": 20588.708176,
          "trades": 314,
          "taker_buy_base": 492641.5,
          "taker_buy_quote": 9059.415965
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.01824,
          "high": 0.01826,
          "low": 0.01801,
          "close": 0.01806,
          "volume": 1206959.4,
          "close_time": 1775357999999,
          "quote_volume": 21828.845987,
          "trades": 283,
          "taker_buy_base": 226032.9,
          "taker_buy_quote": 4099.716546
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.01805,
          "high": 0.01815,
          "low": 0.01802,
          "close": 0.01802,
          "volume": 473582.4,
          "close_time": 1775361599999,
          "quote_volume": 8568.205478,
          "trades": 162,
          "taker_buy_base": 167822.9,
          "taker_buy_quote": 3035.646626
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.01803,
          "high": 0.01812,
          "low": 0.01795,
          "close": 0.01806,
          "volume": 316492.2,
          "close_time": 1775365199999,
          "quote_volume": 5701.873718,
          "trades": 121,
          "taker_buy_base": 190139.9,
          "taker_buy_quote": 3426.070142
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.01805,
          "high": 0.01811,
          "low": 0.01793,
          "close": 0.01811,
          "volume": 445937.7,
          "close_time": 1775368799999,
          "quote_volume": 8046.242202,
          "trades": 172,
          "taker_buy_base": 288047.2,
          "taker_buy_quote": 5199.272698
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.01812,
          "high": 0.01815,
          "low": 0.01772,
          "close": 0.01792,
          "volume": 3978233.6,
          "close_time": 1775372399999,
          "quote_volume": 71224.400189,
          "trades": 743,
          "taker_buy_base": 1097215.7,
          "taker_buy_quote": 19673.205174
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.0179,
          "high": 0.01799,
          "low": 0.01787,
          "close": 0.01787,
          "volume": 403562.1,
          "close_time": 1775375999999,
          "quote_volume": 7245.802749,
          "trades": 195,
          "taker_buy_base": 267215.2,
          "taker_buy_quote": 4799.406996
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0179,
          "high": 0.018,
          "low": 0.0179,
          "close": 0.018,
          "volume": 180927.5,
          "close_time": 1775379599999,
          "quote_volume": 3248.640051,
          "trades": 77,
          "taker_buy_base": 127296.5,
          "taker_buy_quote": 2285.310607
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.01801,
          "high": 0.01827,
          "low": 0.018,
          "close": 0.01802,
          "volume": 1311472.1,
          "close_time": 1775383199999,
          "quote_volume": 23801.851672,
          "trades": 440,
          "taker_buy_base": 690525.9,
          "taker_buy_quote": 12545.574176
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.01802,
          "high": 0.01807,
          "low": 0.01796,
          "close": 0.018,
          "volume": 482220.4,
          "close_time": 1775386799999,
          "quote_volume": 8682.041181,
          "trades": 160,
          "taker_buy_base": 260887.1,
          "taker_buy_quote": 4698.503701
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.01798,
          "high": 0.01804,
          "low": 0.0179,
          "close": 0.01796,
          "volume": 750117.4,
          "close_time": 1775390399999,
          "quote_volume": 13473.612272,
          "trades": 247,
          "taker_buy_base": 266842.5,
          "taker_buy_quote": 4799.139599
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.01796,
          "high": 0.01802,
          "low": 0.01778,
          "close": 0.01787,
          "volume": 845277.2,
          "close_time": 1775393999999,
          "quote_volume": 15118.367872,
          "trades": 304,
          "taker_buy_base": 303040.8,
          "taker_buy_quote": 5420.747287
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.01787,
          "high": 0.01796,
          "low": 0.01777,
          "close": 0.01794,
          "volume": 635676.5,
          "close_time": 1775397599999,
          "quote_volume": 11352.683173,
          "trades": 212,
          "taker_buy_base": 350129.9,
          "taker_buy_quote": 6249.997703
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.01795,
          "high": 0.01799,
          "low": 0.0179,
          "close": 0.01796,
          "volume": 517833.2,
          "close_time": 1775401199999,
          "quote_volume": 9293.873193,
          "trades": 247,
          "taker_buy_base": 228813.9,
          "taker_buy_quote": 4108.416519
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.01796,
          "high": 0.01818,
          "low": 0.01788,
          "close": 0.0179,
          "volume": 939874.5,
          "close_time": 1775404799999,
          "quote_volume": 16900.175248,
          "trades": 467,
          "taker_buy_base": 340627.0,
          "taker_buy_quote": 6126.939942
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.0179,
          "high": 0.01829,
          "low": 0.0179,
          "close": 0.01797,
          "volume": 2429541.7,
          "close_time": 1775408399999,
          "quote_volume": 43943.025789,
          "trades": 1167,
          "taker_buy_base": 1124011.5,
          "taker_buy_quote": 20378.415822
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.01796,
          "high": 0.01807,
          "low": 0.01785,
          "close": 0.01794,
          "volume": 1005819.8,
          "close_time": 1775411999999,
          "quote_volume": 18051.083654,
          "trades": 489,
          "taker_buy_base": 285540.9,
          "taker_buy_quote": 5121.541738
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.01794,
          "high": 0.01794,
          "low": 0.01782,
          "close": 0.01789,
          "volume": 854863.9,
          "close_time": 1775415599999,
          "quote_volume": 15283.413001,
          "trades": 238,
          "taker_buy_base": 207580.8,
          "taker_buy_quote": 3713.165554
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.01788,
          "high": 0.01788,
          "low": 0.0177,
          "close": 0.01777,
          "volume": 602418.0,
          "close_time": 1775419199999,
          "quote_volume": 10695.533211,
          "trades": 146,
          "taker_buy_base": 187764.8,
          "taker_buy_quote": 3333.382657
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.01777,
          "high": 0.01782,
          "low": 0.01774,
          "close": 0.01779,
          "volume": 303405.4,
          "close_time": 1775422799999,
          "quote_volume": 5398.252273,
          "trades": 52,
          "taker_buy_base": 270635.3,
          "taker_buy_quote": 4816.410624
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.01783,
          "high": 0.01783,
          "low": 0.01763,
          "close": 0.01773,
          "volume": 465687.7,
          "close_time": 1775426399999,
          "quote_volume": 8248.471286,
          "trades": 130,
          "taker_buy_base": 109697.5,
          "taker_buy_quote": 1943.471585
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.01773,
          "high": 0.01784,
          "low": 0.01765,
          "close": 0.01782,
          "volume": 416029.0,
          "close_time": 1775429999999,
          "quote_volume": 7365.936669,
          "trades": 119,
          "taker_buy_base": 117802.9,
          "taker_buy_quote": 2090.564865
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.01782,
          "high": 0.0179,
          "low": 0.01775,
          "close": 0.01789,
          "volume": 298785.2,
          "close_time": 1775433599999,
          "quote_volume": 5330.518195,
          "trades": 142,
          "taker_buy_base": 178934.9,
          "taker_buy_quote": 3194.350281
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0179,
          "high": 0.0181,
          "low": 0.0179,
          "close": 0.01797,
          "volume": 647104.5,
          "close_time": 1775437199999,
          "quote_volume": 11658.928472,
          "trades": 244,
          "taker_buy_base": 324997.6,
          "taker_buy_quote": 5861.646502
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.01798,
          "high": 0.01814,
          "low": 0.01787,
          "close": 0.01811,
          "volume": 644221.9,
          "close_time": 1775440799999,
          "quote_volume": 11617.719224,
          "trades": 193,
          "taker_buy_base": 522403.3,
          "taker_buy_quote": 9425.338783
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.01811,
          "high": 0.01828,
          "low": 0.01809,
          "close": 0.01823,
          "volume": 276206.6,
          "close_time": 1775444399999,
          "quote_volume": 5029.948407,
          "trades": 142,
          "taker_buy_base": 112086.5,
          "taker_buy_quote": 2041.193371
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.0182,
          "high": 0.0182,
          "low": 0.018,
          "close": 0.018,
          "volume": 326830.7,
          "close_time": 1775447999999,
          "quote_volume": 5908.651504,
          "trades": 151,
          "taker_buy_base": 160213.5,
          "taker_buy_quote": 2897.12718
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.01802,
          "high": 0.01836,
          "low": 0.01799,
          "close": 0.0183,
          "volume": 2404110.0,
          "close_time": 1775451599999,
          "quote_volume": 43880.966181,
          "trades": 458,
          "taker_buy_base": 1980502.9,
          "taker_buy_quote": 36141.834389
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.0183,
          "high": 0.01836,
          "low": 0.01812,
          "close": 0.01813,
          "volume": 761393.2,
          "close_time": 1775455199999,
          "quote_volume": 13887.121585,
          "trades": 225,
          "taker_buy_base": 291315.0,
          "taker_buy_quote": 5318.636985
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.01814,
          "high": 0.01847,
          "low": 0.01811,
          "close": 0.01834,
          "volume": 2049285.3,
          "close_time": 1775458799999,
          "quote_volume": 37558.870467,
          "trades": 814,
          "taker_buy_base": 1112648.8,
          "taker_buy_quote": 20397.542352
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.01836,
          "high": 0.01902,
          "low": 0.01818,
          "close": 0.01873,
          "volume": 5181435.3,
          "close_time": 1775462399999,
          "quote_volume": 96767.637417,
          "trades": 1755,
          "taker_buy_base": 3321829.8,
          "taker_buy_quote": 62136.768837
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.01876,
          "high": 0.01897,
          "low": 0.01836,
          "close": 0.01857,
          "volume": 3476482.9,
          "close_time": 1775465999999,
          "quote_volume": 64848.1618,
          "trades": 1305,
          "taker_buy_base": 1571158.0,
          "taker_buy_quote": 29356.929531
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.01856,
          "high": 0.01866,
          "low": 0.01847,
          "close": 0.01852,
          "volume": 1432060.4,
          "close_time": 1775469599999,
          "quote_volume": 26533.703495,
          "trades": 328,
          "taker_buy_base": 725072.5,
          "taker_buy_quote": 13434.389608
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.01854,
          "high": 0.01866,
          "low": 0.01844,
          "close": 0.01844,
          "volume": 1322032.2,
          "close_time": 1775473199999,
          "quote_volume": 24499.203184,
          "trades": 265,
          "taker_buy_base": 294694.7,
          "taker_buy_quote": 5462.669266
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.01845,
          "high": 0.01845,
          "low": 0.01824,
          "close": 0.01842,
          "volume": 2813625.8,
          "close_time": 1775476799999,
          "quote_volume": 51583.831067,
          "trades": 327,
          "taker_buy_base": 1104061.6,
          "taker_buy_quote": 20235.402812
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.01842,
          "high": 0.01844,
          "low": 0.01819,
          "close": 0.01821,
          "volume": 795820.3,
          "close_time": 1775480399999,
          "quote_volume": 14553.724982,
          "trades": 229,
          "taker_buy_base": 94348.1,
          "taker_buy_quote": 1726.955958
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.01821,
          "high": 0.01835,
          "low": 0.01821,
          "close": 0.01833,
          "volume": 352318.6,
          "close_time": 1775483999999,
          "quote_volume": 6446.473939,
          "trades": 68,
          "taker_buy_base": 206997.2,
          "taker_buy_quote": 3792.76923
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.01833,
          "high": 0.01835,
          "low": 0.01804,
          "close": 0.01812,
          "volume": 846234.7,
          "close_time": 1775487599999,
          "quote_volume": 15353.202552,
          "trades": 264,
          "taker_buy_base": 414276.1,
          "taker_buy_quote": 7520.85602
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.01812,
          "high": 0.01827,
          "low": 0.01797,
          "close": 0.01818,
          "volume": 1643436.0,
          "close_time": 1775491199999,
          "quote_volume": 29745.791889,
          "trades": 301,
          "taker_buy_base": 789130.9,
          "taker_buy_quote": 14287.577161
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.01817,
          "high": 0.0183,
          "low": 0.01808,
          "close": 0.01814,
          "volume": 726035.0,
          "close_time": 1775494799999,
          "quote_volume": 13220.154159,
          "trades": 290,
          "taker_buy_base": 361307.2,
          "taker_buy_quote": 6582.848131
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.01814,
          "high": 0.01845,
          "low": 0.01814,
          "close": 0.01841,
          "volume": 647960.2,
          "close_time": 1775498399999,
          "quote_volume": 11875.834826,
          "trades": 163,
          "taker_buy_base": 494939.0,
          "taker_buy_quote": 9070.565752
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.01842,
          "high": 0.0186,
          "low": 0.01836,
          "close": 0.01857,
          "volume": 390651.7,
          "close_time": 1775501999999,
          "quote_volume": 7235.602835,
          "trades": 109,
          "taker_buy_base": 224407.6,
          "taker_buy_quote": 4155.7986
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.01853,
          "high": 0.01854,
          "low": 0.01832,
          "close": 0.01838,
          "volume": 545981.2,
          "close_time": 1775505599999,
          "quote_volume": 10052.159781,
          "trades": 116,
          "taker_buy_base": 154179.3,
          "taker_buy_quote": 2840.333128
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.01838,
          "high": 0.01869,
          "low": 0.01835,
          "close": 0.01866,
          "volume": 772602.6,
          "close_time": 1775509199999,
          "quote_volume": 14359.007669,
          "trades": 225,
          "taker_buy_base": 440002.5,
          "taker_buy_quote": 8175.820106
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.01863,
          "high": 0.01903,
          "low": 0.01852,
          "close": 0.01872,
          "volume": 1507638.3,
          "close_time": 1775512799999,
          "quote_volume": 28235.9171,
          "trades": 635,
          "taker_buy_base": 937092.8,
          "taker_buy_quote": 17578.326066
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.01873,
          "high": 0.01895,
          "low": 0.01837,
          "close": 0.01837,
          "volume": 2743782.2,
          "close_time": 1775516399999,
          "quote_volume": 51168.292237,
          "trades": 605,
          "taker_buy_base": 751978.8,
          "taker_buy_quote": 14067.337983
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.01838,
          "high": 0.01857,
          "low": 0.01828,
          "close": 0.01854,
          "volume": 1096004.6,
          "close_time": 1775519999999,
          "quote_volume": 20146.827315,
          "trades": 251,
          "taker_buy_base": 707510.3,
          "taker_buy_quote": 12998.185934
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.01853,
          "high": 0.01872,
          "low": 0.01853,
          "close": 0.01871,
          "volume": 790334.7,
          "close_time": 1775523599999,
          "quote_volume": 14721.846471,
          "trades": 345,
          "taker_buy_base": 270931.2,
          "taker_buy_quote": 5049.685058
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.01867,
          "high": 0.0187,
          "low": 0.01852,
          "close": 0.01856,
          "volume": 1002405.2,
          "close_time": 1775527199999,
          "quote_volume": 18660.370867,
          "trades": 240,
          "taker_buy_base": 268425.2,
          "taker_buy_quote": 4996.884606
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.01854,
          "high": 0.01854,
          "low": 0.01809,
          "close": 0.0182,
          "volume": 889190.1,
          "close_time": 1775530799999,
          "quote_volume": 16257.460747,
          "trades": 210,
          "taker_buy_base": 226720.2,
          "taker_buy_quote": 4134.798866
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.01822,
          "high": 0.01835,
          "low": 0.01801,
          "close": 0.01806,
          "volume": 1182460.4,
          "close_time": 1775534399999,
          "quote_volume": 21415.323798,
          "trades": 371,
          "taker_buy_base": 549238.0,
          "taker_buy_quote": 9953.569477
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.01807,
          "high": 0.01817,
          "low": 0.01806,
          "close": 0.01816,
          "volume": 199071.0,
          "close_time": 1775537999999,
          "quote_volume": 3603.76557,
          "trades": 78,
          "taker_buy_base": 86454.0,
          "taker_buy_quote": 1566.008105
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.01815,
          "high": 0.01817,
          "low": 0.0179,
          "close": 0.01791,
          "volume": 1183213.1,
          "close_time": 1775541599999,
          "quote_volume": 21278.110681,
          "trades": 286,
          "taker_buy_base": 378239.6,
          "taker_buy_quote": 6805.171514
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.01794,
          "high": 0.01799,
          "low": 0.01783,
          "close": 0.0179,
          "volume": 543466.6,
          "close_time": 1775545199999,
          "quote_volume": 9722.679508,
          "trades": 159,
          "taker_buy_base": 311523.7,
          "taker_buy_quote": 5575.231934
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.01791,
          "high": 0.018,
          "low": 0.01781,
          "close": 0.01792,
          "volume": 1127281.1,
          "close_time": 1775548799999,
          "quote_volume": 20161.733289,
          "trades": 425,
          "taker_buy_base": 415289.4,
          "taker_buy_quote": 7438.895981
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.01795,
          "high": 0.01795,
          "low": 0.01786,
          "close": 0.01794,
          "volume": 207234.8,
          "close_time": 1775552399999,
          "quote_volume": 3710.528318,
          "trades": 84,
          "taker_buy_base": 48179.5,
          "taker_buy_quote": 863.684497
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.01792,
          "high": 0.0181,
          "low": 0.0179,
          "close": 0.01807,
          "volume": 481231.6,
          "close_time": 1775555999999,
          "quote_volume": 8668.865978,
          "trades": 211,
          "taker_buy_base": 311464.5,
          "taker_buy_quote": 5616.571121
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.01809,
          "high": 0.01812,
          "low": 0.01781,
          "close": 0.01785,
          "volume": 2380629.1,
          "close_time": 1775559599999,
          "quote_volume": 42780.936959,
          "trades": 3819,
          "taker_buy_base": 1046938.6,
          "taker_buy_quote": 18833.034134
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.01789,
          "high": 0.01794,
          "low": 0.0177,
          "close": 0.01783,
          "volume": 2380743.4,
          "close_time": 1775563199999,
          "quote_volume": 42423.899132,
          "trades": 3409,
          "taker_buy_base": 1135199.9,
          "taker_buy_quote": 20246.518232
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.01785,
          "high": 0.01794,
          "low": 0.01768,
          "close": 0.01791,
          "volume": 1241082.5,
          "close_time": 1775566799999,
          "quote_volume": 22085.23267,
          "trades": 1919,
          "taker_buy_base": 568409.1,
          "taker_buy_quote": 10121.130905
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.01794,
          "high": 0.01819,
          "low": 0.01786,
          "close": 0.0179,
          "volume": 2132557.0,
          "close_time": 1775570399999,
          "quote_volume": 38477.885751,
          "trades": 2615,
          "taker_buy_base": 954055.6,
          "taker_buy_quote": 17211.134967
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.01788,
          "high": 0.01813,
          "low": 0.01785,
          "close": 0.01805,
          "volume": 1365592.7,
          "close_time": 1775573999999,
          "quote_volume": 24571.260069,
          "trades": 1893,
          "taker_buy_base": 786631.5,
          "taker_buy_quote": 14164.384913
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.01805,
          "high": 0.01819,
          "low": 0.01796,
          "close": 0.01814,
          "volume": 894199.3,
          "close_time": 1775577599999,
          "quote_volume": 16169.397905,
          "trades": 1470,
          "taker_buy_base": 391065.1,
          "taker_buy_quote": 7075.102827
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.01817,
          "high": 0.0185,
          "low": 0.01816,
          "close": 0.01845,
          "volume": 813648.9,
          "close_time": 1775581199999,
          "quote_volume": 14917.038328,
          "trades": 271,
          "taker_buy_base": 352415.9,
          "taker_buy_quote": 6477.086312
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.01845,
          "high": 0.01928,
          "low": 0.01844,
          "close": 0.01863,
          "volume": 13804824.7,
          "close_time": 1775584799999,
          "quote_volume": 260802.78529,
          "trades": 4676,
          "taker_buy_base": 7756964.2,
          "taker_buy_quote": 146759.67688
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.01865,
          "high": 0.01875,
          "low": 0.01829,
          "close": 0.0183,
          "volume": 4275455.6,
          "close_time": 1775588399999,
          "quote_volume": 78940.322671,
          "trades": 676,
          "taker_buy_base": 1439893.6,
          "taker_buy_quote": 26569.394035
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.0183,
          "high": 0.01844,
          "low": 0.01827,
          "close": 0.0184,
          "volume": 1390695.6,
          "close_time": 1775591999999,
          "quote_volume": 25486.122409,
          "trades": 338,
          "taker_buy_base": 732353.6,
          "taker_buy_quote": 13424.871052
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.0184,
          "high": 0.0185,
          "low": 0.01819,
          "close": 0.01821,
          "volume": 1160195.7,
          "close_time": 1775595599999,
          "quote_volume": 21269.04811,
          "trades": 365,
          "taker_buy_base": 456709.5,
          "taker_buy_quote": 8372.848936
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.01823,
          "high": 0.01874,
          "low": 0.01823,
          "close": 0.01869,
          "volume": 851563.6,
          "close_time": 1775599199999,
          "quote_volume": 15832.131822,
          "trades": 231,
          "taker_buy_base": 649520.8,
          "taker_buy_quote": 12078.231631
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.01871,
          "high": 0.01917,
          "low": 0.01871,
          "close": 0.01909,
          "volume": 3369157.7,
          "close_time": 1775602799999,
          "quote_volume": 63948.988123,
          "trades": 897,
          "taker_buy_base": 2192085.9,
          "taker_buy_quote": 41577.993634
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.01913,
          "high": 0.01954,
          "low": 0.01903,
          "close": 0.01922,
          "volume": 3052841.6,
          "close_time": 1775606399999,
          "quote_volume": 58701.502917,
          "trades": 454,
          "taker_buy_base": 1745676.9,
          "taker_buy_quote": 33577.617088
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.01921,
          "high": 0.01925,
          "low": 0.01903,
          "close": 0.01909,
          "volume": 1161147.5,
          "close_time": 1775609999999,
          "quote_volume": 22180.169883,
          "trades": 207,
          "taker_buy_base": 408408.0,
          "taker_buy_quote": 7808.799515
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.0191,
          "high": 0.0193,
          "low": 0.01904,
          "close": 0.01929,
          "volume": 624926.9,
          "close_time": 1775613599999,
          "quote_volume": 11994.125078,
          "trades": 142,
          "taker_buy_base": 432621.5,
          "taker_buy_quote": 8309.177618
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.01929,
          "high": 0.01978,
          "low": 0.01927,
          "close": 0.01971,
          "volume": 2632259.1,
          "close_time": 1775617199999,
          "quote_volume": 51630.803438,
          "trades": 940,
          "taker_buy_base": 1259731.6,
          "taker_buy_quote": 24702.774237
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.0197,
          "high": 0.0197,
          "low": 0.01934,
          "close": 0.01935,
          "volume": 1242157.5,
          "close_time": 1775620799999,
          "quote_volume": 24194.727238,
          "trades": 348,
          "taker_buy_base": 392471.0,
          "taker_buy_quote": 7642.141655
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.01936,
          "high": 0.01958,
          "low": 0.01936,
          "close": 0.01952,
          "volume": 662360.8,
          "close_time": 1775624399999,
          "quote_volume": 12927.204241,
          "trades": 221,
          "taker_buy_base": 446102.2,
          "taker_buy_quote": 8708.585041
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.01946,
          "high": 0.01949,
          "low": 0.0192,
          "close": 0.01927,
          "volume": 1830161.0,
          "close_time": 1775627999999,
          "quote_volume": 35388.971749,
          "trades": 412,
          "taker_buy_base": 619694.7,
          "taker_buy_quote": 11993.387507
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.01928,
          "high": 0.01928,
          "low": 0.01909,
          "close": 0.01915,
          "volume": 211619.9,
          "close_time": 1775631599999,
          "quote_volume": 4056.214137,
          "trades": 95,
          "taker_buy_base": 55141.1,
          "taker_buy_quote": 1057.122742
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.0191,
          "high": 0.01921,
          "low": 0.01907,
          "close": 0.01912,
          "volume": 622196.5,
          "close_time": 1775635199999,
          "quote_volume": 11897.763088,
          "trades": 225,
          "taker_buy_base": 364579.2,
          "taker_buy_quote": 6973.485235
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.01912,
          "high": 0.01917,
          "low": 0.01905,
          "close": 0.01915,
          "volume": 310860.7,
          "close_time": 1775638799999,
          "quote_volume": 5943.667537,
          "trades": 120,
          "taker_buy_base": 138835.9,
          "taker_buy_quote": 2656.097611
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.01914,
          "high": 0.01919,
          "low": 0.01905,
          "close": 0.01916,
          "volume": 485211.4,
          "close_time": 1775642399999,
          "quote_volume": 9273.325535,
          "trades": 113,
          "taker_buy_base": 133029.8,
          "taker_buy_quote": 2542.432837
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.01914,
          "high": 0.01922,
          "low": 0.01905,
          "close": 0.01909,
          "volume": 963529.5,
          "close_time": 1775645999999,
          "quote_volume": 18418.853443,
          "trades": 197,
          "taker_buy_base": 546095.0,
          "taker_buy_quote": 10446.561526
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.01909,
          "high": 0.01916,
          "low": 0.01899,
          "close": 0.01903,
          "volume": 736771.2,
          "close_time": 1775649599999,
          "quote_volume": 14047.875762,
          "trades": 111,
          "taker_buy_base": 305139.2,
          "taker_buy_quote": 5819.652229
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.01903,
          "high": 0.01925,
          "low": 0.01903,
          "close": 0.01909,
          "volume": 337627.8,
          "close_time": 1775653199999,
          "quote_volume": 6460.319015,
          "trades": 84,
          "taker_buy_base": 240405.4,
          "taker_buy_quote": 4599.494521
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.01913,
          "high": 0.01921,
          "low": 0.019,
          "close": 0.01901,
          "volume": 423979.5,
          "close_time": 1775656799999,
          "quote_volume": 8083.88161,
          "trades": 86,
          "taker_buy_base": 129723.0,
          "taker_buy_quote": 2478.379381
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.01904,
          "high": 0.01917,
          "low": 0.01879,
          "close": 0.01889,
          "volume": 1088899.5,
          "close_time": 1775660399999,
          "quote_volume": 20657.74795,
          "trades": 269,
          "taker_buy_base": 479774.8,
          "taker_buy_quote": 9103.912949
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.01892,
          "high": 0.01913,
          "low": 0.01877,
          "close": 0.0191,
          "volume": 988995.1,
          "close_time": 1775663999999,
          "quote_volume": 18778.627421,
          "trades": 255,
          "taker_buy_base": 737759.2,
          "taker_buy_quote": 14029.103953
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.0191,
          "high": 0.01921,
          "low": 0.01894,
          "close": 0.01904,
          "volume": 815810.1,
          "close_time": 1775667599999,
          "quote_volume": 15537.548043,
          "trades": 314,
          "taker_buy_base": 356462.5,
          "taker_buy_quote": 6797.691763
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.01904,
          "high": 0.0192,
          "low": 0.01904,
          "close": 0.01908,
          "volume": 964757.6,
          "close_time": 1775671199999,
          "quote_volume": 18452.970968,
          "trades": 193,
          "taker_buy_base": 507466.8,
          "taker_buy_quote": 9703.665672
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.01906,
          "high": 0.01909,
          "low": 0.01885,
          "close": 0.01886,
          "volume": 605759.4,
          "close_time": 1775674799999,
          "quote_volume": 11464.393432,
          "trades": 181,
          "taker_buy_base": 169286.3,
          "taker_buy_quote": 3213.278389
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.01886,
          "high": 0.01903,
          "low": 0.01886,
          "close": 0.01903,
          "volume": 583369.6,
          "close_time": 1775678399999,
          "quote_volume": 11081.700788,
          "trades": 237,
          "taker_buy_base": 421126.7,
          "taker_buy_quote": 8000.307945
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.01903,
          "high": 0.01905,
          "low": 0.01885,
          "close": 0.0189,
          "volume": 207937.9,
          "close_time": 1775681999999,
          "quote_volume": 3945.870432,
          "trades": 192,
          "taker_buy_base": 29114.1,
          "taker_buy_quote": 553.192166
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.01891,
          "high": 0.01904,
          "low": 0.0189,
          "close": 0.01902,
          "volume": 524122.8,
          "close_time": 1775685599999,
          "quote_volume": 9946.036034,
          "trades": 266,
          "taker_buy_base": 352559.4,
          "taker_buy_quote": 6690.29471
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.01902,
          "high": 0.01904,
          "low": 0.0187,
          "close": 0.01878,
          "volume": 544506.3,
          "close_time": 1775689199999,
          "quote_volume": 10266.151594,
          "trades": 216,
          "taker_buy_base": 132980.9,
          "taker_buy_quote": 2513.579352
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.01877,
          "high": 0.01882,
          "low": 0.01868,
          "close": 0.01876,
          "volume": 329143.1,
          "close_time": 1775692799999,
          "quote_volume": 6169.438409,
          "trades": 203,
          "taker_buy_base": 187378.2,
          "taker_buy_quote": 3512.743221
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.01874,
          "high": 0.01877,
          "low": 0.01849,
          "close": 0.01861,
          "volume": 557514.3,
          "close_time": 1775696399999,
          "quote_volume": 10387.536312,
          "trades": 267,
          "taker_buy_base": 302671.5,
          "taker_buy_quote": 5637.737072
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.0186,
          "high": 0.01864,
          "low": 0.01848,
          "close": 0.01864,
          "volume": 176677.9,
          "close_time": 1775699999999,
          "quote_volume": 3279.869642,
          "trades": 98,
          "taker_buy_base": 41058.0,
          "taker_buy_quote": 763.022988
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.01869,
          "high": 0.01893,
          "low": 0.01865,
          "close": 0.01893,
          "volume": 446621.7,
          "close_time": 1775703599999,
          "quote_volume": 8393.697075,
          "trades": 224,
          "taker_buy_base": 239371.1,
          "taker_buy_quote": 4498.279581
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.01892,
          "high": 0.01906,
          "low": 0.01886,
          "close": 0.01898,
          "volume": 433553.8,
          "close_time": 1775707199999,
          "quote_volume": 8232.496817,
          "trades": 309,
          "taker_buy_base": 146423.3,
          "taker_buy_quote": 2778.479638
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.01899,
          "high": 0.01903,
          "low": 0.01892,
          "close": 0.01895,
          "volume": 380904.5,
          "close_time": 1775710799999,
          "quote_volume": 7224.885105,
          "trades": 218,
          "taker_buy_base": 147103.8,
          "taker_buy_quote": 2790.053037
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.01898,
          "high": 0.01904,
          "low": 0.01892,
          "close": 0.019,
          "volume": 149627.7,
          "close_time": 1775714399999,
          "quote_volume": 2840.489619,
          "trades": 106,
          "taker_buy_base": 89052.5,
          "taker_buy_quote": 1690.707202
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.01897,
          "high": 0.01918,
          "low": 0.0189,
          "close": 0.01915,
          "volume": 552343.8,
          "close_time": 1775717999999,
          "quote_volume": 10511.153887,
          "trades": 306,
          "taker_buy_base": 142163.7,
          "taker_buy_quote": 2708.268998
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.01918,
          "high": 0.01935,
          "low": 0.01917,
          "close": 0.01927,
          "volume": 1071682.4,
          "close_time": 1775721599999,
          "quote_volume": 20636.323674,
          "trades": 435,
          "taker_buy_base": 667373.8,
          "taker_buy_quote": 12850.785526
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.01926,
          "high": 0.01929,
          "low": 0.01914,
          "close": 0.01923,
          "volume": 607019.8,
          "close_time": 1775725199999,
          "quote_volume": 11663.456,
          "trades": 293,
          "taker_buy_base": 286935.6,
          "taker_buy_quote": 5513.946703
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.01923,
          "high": 0.01967,
          "low": 0.01915,
          "close": 0.01948,
          "volume": 1756492.4,
          "close_time": 1775728799999,
          "quote_volume": 34146.820227,
          "trades": 615,
          "taker_buy_base": 1209839.6,
          "taker_buy_quote": 23504.868259
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.01948,
          "high": 0.01956,
          "low": 0.01932,
          "close": 0.01944,
          "volume": 757326.6,
          "close_time": 1775732399999,
          "quote_volume": 14719.637133,
          "trades": 273,
          "taker_buy_base": 292441.2,
          "taker_buy_quote": 5689.194867
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.01946,
          "high": 0.0195,
          "low": 0.01931,
          "close": 0.01944,
          "volume": 553886.2,
          "close_time": 1775735999999,
          "quote_volume": 10757.402399,
          "trades": 216,
          "taker_buy_base": 246890.2,
          "taker_buy_quote": 4792.189027
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0194,
          "high": 0.01953,
          "low": 0.01935,
          "close": 0.01935,
          "volume": 616033.8,
          "close_time": 1775739599999,
          "quote_volume": 11975.107497,
          "trades": 173,
          "taker_buy_base": 395131.6,
          "taker_buy_quote": 7682.016029
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.01936,
          "high": 0.01939,
          "low": 0.01909,
          "close": 0.01915,
          "volume": 755257.2,
          "close_time": 1775743199999,
          "quote_volume": 14509.853073,
          "trades": 320,
          "taker_buy_base": 287096.8,
          "taker_buy_quote": 5518.331612
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.01916,
          "high": 0.01928,
          "low": 0.01897,
          "close": 0.0192,
          "volume": 2273978.3,
          "close_time": 1775746799999,
          "quote_volume": 43442.070424,
          "trades": 539,
          "taker_buy_base": 1311669.1,
          "taker_buy_quote": 25057.068181
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.0192,
          "high": 0.01954,
          "low": 0.01916,
          "close": 0.01937,
          "volume": 1036105.7,
          "close_time": 1775750399999,
          "quote_volume": 20068.490265,
          "trades": 237,
          "taker_buy_base": 503618.6,
          "taker_buy_quote": 9771.273709
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.01939,
          "high": 0.01943,
          "low": 0.01919,
          "close": 0.01935,
          "volume": 576801.0,
          "close_time": 1775753999999,
          "quote_volume": 11144.431301,
          "trades": 142,
          "taker_buy_base": 387846.1,
          "taker_buy_quote": 7496.521404
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.0194,
          "high": 0.01953,
          "low": 0.01933,
          "close": 0.01949,
          "volume": 446309.9,
          "close_time": 1775757599999,
          "quote_volume": 8682.036347,
          "trades": 98,
          "taker_buy_base": 324071.2,
          "taker_buy_quote": 6306.807916
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.01948,
          "high": 0.01949,
          "low": 0.01937,
          "close": 0.01947,
          "volume": 1018695.4,
          "close_time": 1775761199999,
          "quote_volume": 19822.712112,
          "trades": 85,
          "taker_buy_base": 142823.3,
          "taker_buy_quote": 2776.824142
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.01947,
          "high": 0.01974,
          "low": 0.01947,
          "close": 0.01971,
          "volume": 602464.0,
          "close_time": 1775764799999,
          "quote_volume": 11840.79716,
          "trades": 211,
          "taker_buy_base": 466512.4,
          "taker_buy_quote": 9170.60944
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.01971,
          "high": 0.01986,
          "low": 0.01964,
          "close": 0.01965,
          "volume": 757504.0,
          "close_time": 1775768399999,
          "quote_volume": 14956.39926,
          "trades": 243,
          "taker_buy_base": 308558.0,
          "taker_buy_quote": 6098.74524
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.01965,
          "high": 0.01985,
          "low": 0.01965,
          "close": 0.0198,
          "volume": 389976.7,
          "close_time": 1775771999999,
          "quote_volume": 7693.735178,
          "trades": 169,
          "taker_buy_base": 224535.5,
          "taker_buy_quote": 4425.662219
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.01985,
          "high": 0.02011,
          "low": 0.01976,
          "close": 0.01983,
          "volume": 652456.6,
          "close_time": 1775775599999,
          "quote_volume": 13042.888751,
          "trades": 331,
          "taker_buy_base": 296775.0,
          "taker_buy_quote": 5934.291719
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.01979,
          "high": 0.01993,
          "low": 0.0197,
          "close": 0.01971,
          "volume": 194905.1,
          "close_time": 1775779199999,
          "quote_volume": 3864.825915,
          "trades": 91,
          "taker_buy_base": 119543.4,
          "taker_buy_quote": 2372.067519
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.01971,
          "high": 0.02006,
          "low": 0.01971,
          "close": 0.01991,
          "volume": 596134.8,
          "close_time": 1775782799999,
          "quote_volume": 11875.232326,
          "trades": 286,
          "taker_buy_base": 342863.4,
          "taker_buy_quote": 6833.276938
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.01992,
          "high": 0.02008,
          "low": 0.01972,
          "close": 0.01994,
          "volume": 434647.2,
          "close_time": 1775786399999,
          "quote_volume": 8641.161704,
          "trades": 199,
          "taker_buy_base": 130511.5,
          "taker_buy_quote": 2602.533972
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.01995,
          "high": 0.02039,
          "low": 0.01988,
          "close": 0.02018,
          "volume": 2397601.5,
          "close_time": 1775789999999,
          "quote_volume": 48361.971004,
          "trades": 1694,
          "taker_buy_base": 1275841.3,
          "taker_buy_quote": 25743.239095
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.02018,
          "high": 0.02027,
          "low": 0.01997,
          "close": 0.02022,
          "volume": 348228.7,
          "close_time": 1775793599999,
          "quote_volume": 7008.720432,
          "trades": 181,
          "taker_buy_base": 178704.0,
          "taker_buy_quote": 3598.215562
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.02026,
          "high": 0.02031,
          "low": 0.01996,
          "close": 0.01998,
          "volume": 809432.6,
          "close_time": 1775797199999,
          "quote_volume": 16319.486757,
          "trades": 406,
          "taker_buy_base": 213655.6,
          "taker_buy_quote": 4301.582599
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.01996,
          "high": 0.02005,
          "low": 0.01985,
          "close": 0.02005,
          "volume": 521272.4,
          "close_time": 1775800799999,
          "quote_volume": 10380.213202,
          "trades": 157,
          "taker_buy_base": 282822.6,
          "taker_buy_quote": 5636.727622
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.02012,
          "high": 0.02021,
          "low": 0.01992,
          "close": 0.01995,
          "volume": 277474.1,
          "close_time": 1775804399999,
          "quote_volume": 5571.682141,
          "trades": 98,
          "taker_buy_base": 132521.5,
          "taker_buy_quote": 2663.791427
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.02001,
          "high": 0.02009,
          "low": 0.01999,
          "close": 0.02005,
          "volume": 138067.4,
          "close_time": 1775807999999,
          "quote_volume": 2766.552558,
          "trades": 28,
          "taker_buy_base": 75051.6,
          "taker_buy_quote": 1503.245588
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.01988,
          "high": 0.02015,
          "low": 0.01965,
          "close": 0.01981,
          "volume": 2981058.7,
          "close_time": 1775811599999,
          "quote_volume": 59117.717955,
          "trades": 952,
          "taker_buy_base": 893956.4,
          "taker_buy_quote": 17720.674517
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-10T08:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 0.0921,
          "high": 0.0927,
          "low": 0.091,
          "close": 0.0919,
          "volume": 3635166.9,
          "close_time": 1744286399999,
          "quote_volume": 333823.86661,
          "trades": 2143,
          "taker_buy_base": 1608506.1,
          "taker_buy_quote": 147879.86027
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 0.0919,
          "high": 0.0937,
          "low": 0.0877,
          "close": 0.0881,
          "volume": 7541322.3,
          "close_time": 1744300799999,
          "quote_volume": 690360.56861,
          "trades": 4705,
          "taker_buy_base": 3714565.0,
          "taker_buy_quote": 340604.06346
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 0.088,
          "high": 0.09,
          "low": 0.0876,
          "close": 0.0893,
          "volume": 5579936.7,
          "close_time": 1744315199999,
          "quote_volume": 495580.06163,
          "trades": 3187,
          "taker_buy_base": 2958125.0,
          "taker_buy_quote": 262865.62634
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 0.0894,
          "high": 0.0909,
          "low": 0.0893,
          "close": 0.0901,
          "volume": 2870649.3,
          "close_time": 1744329599999,
          "quote_volume": 258455.77776,
          "trades": 1391,
          "taker_buy_base": 1664379.5,
          "taker_buy_quote": 149791.63252
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.0901,
          "high": 0.0927,
          "low": 0.0899,
          "close": 0.0926,
          "volume": 4505264.8,
          "close_time": 1744343999999,
          "quote_volume": 412093.13125,
          "trades": 2038,
          "taker_buy_base": 2294401.8,
          "taker_buy_quote": 209879.85727
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 0.0925,
          "high": 0.0944,
          "low": 0.0923,
          "close": 0.0932,
          "volume": 2497019.1,
          "close_time": 1744358399999,
          "quote_volume": 232413.40192,
          "trades": 1421,
          "taker_buy_base": 1416626.7,
          "taker_buy_quote": 131748.37555
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 0.0932,
          "high": 0.095,
          "low": 0.0921,
          "close": 0.0938,
          "volume": 5296862.6,
          "close_time": 1744372799999,
          "quote_volume": 495402.93335,
          "trades": 2651,
          "taker_buy_base": 2382473.7,
          "taker_buy_quote": 222695.16294
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 0.0938,
          "high": 0.0958,
          "low": 0.0931,
          "close": 0.0943,
          "volume": 7954960.2,
          "close_time": 1744387199999,
          "quote_volume": 750898.6103,
          "trades": 3992,
          "taker_buy_base": 3841108.4,
          "taker_buy_quote": 362639.64917
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 0.0944,
          "high": 0.0963,
          "low": 0.0936,
          "close": 0.095,
          "volume": 5281116.4,
          "close_time": 1744401599999,
          "quote_volume": 501584.65314,
          "trades": 2641,
          "taker_buy_base": 2670417.1,
          "taker_buy_quote": 253643.66086
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 0.095,
          "high": 0.0961,
          "low": 0.0935,
          "close": 0.0939,
          "volume": 3778502.1,
          "close_time": 1744415999999,
          "quote_volume": 357672.75924,
          "trades": 2615,
          "taker_buy_base": 1391410.7,
          "taker_buy_quote": 131725.40722
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.094,
          "high": 0.094,
          "low": 0.0921,
          "close": 0.0925,
          "volume": 2802341.1,
          "close_time": 1744430399999,
          "quote_volume": 260698.76982,
          "trades": 2158,
          "taker_buy_base": 1361816.5,
          "taker_buy_quote": 126646.47683
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 0.0924,
          "high": 0.0939,
          "low": 0.0918,
          "close": 0.0938,
          "volume": 3839790.7,
          "close_time": 1744444799999,
          "quote_volume": 356976.41509,
          "trades": 3006,
          "taker_buy_base": 1521865.2,
          "taker_buy_quote": 141544.40847
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 0.0938,
          "high": 0.0957,
          "low": 0.0937,
          "close": 0.0954,
          "volume": 2203826.4,
          "close_time": 1744459199999,
          "quote_volume": 209064.83649,
          "trades": 1801,
          "taker_buy_base": 1022354.1,
          "taker_buy_quote": 96975.44159
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 0.0955,
          "high": 0.1031,
          "low": 0.0949,
          "close": 0.1013,
          "volume": 10571461.8,
          "close_time": 1744473599999,
          "quote_volume": 1044443.65039,
          "trades": 6861,
          "taker_buy_base": 6254320.7,
          "taker_buy_quote": 616096.67238
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 0.1014,
          "high": 0.1048,
          "low": 0.0994,
          "close": 0.1037,
          "volume": 6632442.2,
          "close_time": 1744487999999,
          "quote_volume": 678452.4275,
          "trades": 4217,
          "taker_buy_base": 3188812.6,
          "taker_buy_quote": 325577.77248
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 0.1038,
          "high": 0.1056,
          "low": 0.1032,
          "close": 0.1036,
          "volume": 3779166.4,
          "close_time": 1744502399999,
          "quote_volume": 394059.91067,
          "trades": 2770,
          "taker_buy_base": 2159262.3,
          "taker_buy_quote": 225152.65866
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.1036,
          "high": 0.1058,
          "low": 0.1023,
          "close": 0.1056,
          "volume": 4425152.4,
          "close_time": 1744516799999,
          "quote_volume": 459592.75725,
          "trades": 3452,
          "taker_buy_base": 2418406.6,
          "taker_buy_quote": 251366.66527
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 0.1056,
          "high": 0.1056,
          "low": 0.1016,
          "close": 0.1017,
          "volume": 5056828.7,
          "close_time": 1744531199999,
          "quote_volume": 521438.09155,
          "trades": 3169,
          "taker_buy_base": 1971211.5,
          "taker_buy_quote": 203644.5306
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 0.1017,
          "high": 0.1043,
          "low": 0.1008,
          "close": 0.1024,
          "volume": 4503020.4,
          "close_time": 1744545599999,
          "quote_volume": 461547.62011,
          "trades": 3798,
          "taker_buy_base": 2677669.7,
          "taker_buy_quote": 274573.80179
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 0.1024,
          "high": 0.103,
          "low": 0.0988,
          "close": 0.0996,
          "volume": 5419211.2,
          "close_time": 1744559999999,
          "quote_volume": 545446.58977,
          "trades": 4194,
          "taker_buy_base": 2183693.1,
          "taker_buy_quote": 219716.47973
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 0.0996,
          "high": 0.1044,
          "low": 0.0973,
          "close": 0.0985,
          "volume": 6930421.8,
          "close_time": 1744574399999,
          "quote_volume": 702467.01699,
          "trades": 5789,
          "taker_buy_base": 3214466.6,
          "taker_buy_quote": 326247.56812
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 0.0986,
          "high": 0.0994,
          "low": 0.0959,
          "close": 0.0975,
          "volume": 3632262.9,
          "close_time": 1744588799999,
          "quote_volume": 353903.6602,
          "trades": 3064,
          "taker_buy_base": 1703407.2,
          "taker_buy_quote": 166039.68458
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.0975,
          "high": 0.1019,
          "low": 0.0972,
          "close": 0.0985,
          "volume": 5139270.1,
          "close_time": 1744603199999,
          "quote_volume": 510826.77912,
          "trades": 4477,
          "taker_buy_base": 2853422.4,
          "taker_buy_quote": 283397.59797
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 0.0985,
          "high": 0.1005,
          "low": 0.0964,
          "close": 0.0978,
          "volume": 3412346.4,
          "close_time": 1744617599999,
          "quote_volume": 336508.59197,
          "trades": 3289,
          "taker_buy_base": 1638144.1,
          "taker_buy_quote": 161605.73432
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 0.0978,
          "high": 0.1014,
          "low": 0.0977,
          "close": 0.1013,
          "volume": 3056629.5,
          "close_time": 1744631999999,
          "quote_volume": 305644.40891,
          "trades": 2183,
          "taker_buy_base": 1364377.9,
          "taker_buy_quote": 136255.32348
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 0.1013,
          "high": 0.1028,
          "low": 0.0966,
          "close": 0.0967,
          "volume": 6946496.0,
          "close_time": 1744646399999,
          "quote_volume": 697964.43355,
          "trades": 4641,
          "taker_buy_base": 3226212.7,
          "taker_buy_quote": 324443.47323
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 0.0966,
          "high": 0.0989,
          "low": 0.096,
          "close": 0.0979,
          "volume": 4458464.7,
          "close_time": 1744660799999,
          "quote_volume": 433309.81873,
          "trades": 2941,
          "taker_buy_base": 2082729.8,
          "taker_buy_quote": 202499.09324
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 0.098,
          "high": 0.0984,
          "low": 0.0964,
          "close": 0.0971,
          "volume": 2252199.1,
          "close_time": 1744675199999,
          "quote_volume": 219158.84325,
          "trades": 1787,
          "taker_buy_base": 1049120.2,
          "taker_buy_quote": 102052.76659
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.0971,
          "high": 0.098,
          "low": 0.0956,
          "close": 0.0978,
          "volume": 2130542.0,
          "close_time": 1744689599999,
          "quote_volume": 206351.27083,
          "trades": 1664,
          "taker_buy_base": 962605.5,
          "taker_buy_quote": 93365.22717
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 0.0977,
          "high": 0.0998,
          "low": 0.0969,
          "close": 0.0994,
          "volume": 2481512.8,
          "close_time": 1744703999999,
          "quote_volume": 244633.40888,
          "trades": 1842,
          "taker_buy_base": 1224119.9,
          "taker_buy_quote": 120638.16959
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 0.0994,
          "high": 0.1018,
          "low": 0.0988,
          "close": 0.0994,
          "volume": 4525727.7,
          "close_time": 1744718399999,
          "quote_volume": 452784.47778,
          "trades": 2766,
          "taker_buy_base": 2151372.5,
          "taker_buy_quote": 215389.45738
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 0.0993,
          "high": 0.1017,
          "low": 0.0987,
          "close": 0.0996,
          "volume": 8001866.6,
          "close_time": 1744732799999,
          "quote_volume": 799896.60974,
          "trades": 5309,
          "taker_buy_base": 3843376.7,
          "taker_buy_quote": 384011.32873
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 0.0998,
          "high": 0.1007,
          "low": 0.096,
          "close": 0.0971,
          "volume": 3598192.7,
          "close_time": 1744747199999,
          "quote_volume": 351745.97383,
          "trades": 2462,
          "taker_buy_base": 2027354.1,
          "taker_buy_quote": 198354.87545
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 0.0971,
          "high": 0.098,
          "low": 0.0944,
          "close": 0.0948,
          "volume": 5985585.8,
          "close_time": 1744761599999,
          "quote_volume": 573124.70134,
          "trades": 2656,
          "taker_buy_base": 2663947.4,
          "taker_buy_quote": 254962.31435
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.0946,
          "high": 0.0961,
          "low": 0.0936,
          "close": 0.0949,
          "volume": 2169577.3,
          "close_time": 1744775999999,
          "quote_volume": 206145.30568,
          "trades": 1549,
          "taker_buy_base": 1044483.0,
          "taker_buy_quote": 99279.42749
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 0.0948,
          "high": 0.0957,
          "low": 0.0935,
          "close": 0.0936,
          "volume": 2425358.2,
          "close_time": 1744790399999,
          "quote_volume": 229336.92184,
          "trades": 1475,
          "taker_buy_base": 1093906.1,
          "taker_buy_quote": 103411.32209
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 0.0937,
          "high": 0.0958,
          "low": 0.0925,
          "close": 0.0955,
          "volume": 3224286.3,
          "close_time": 1744804799999,
          "quote_volume": 303331.8532,
          "trades": 1953,
          "taker_buy_base": 1620795.3,
          "taker_buy_quote": 152426.58726
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 0.0955,
          "high": 0.0978,
          "low": 0.0937,
          "close": 0.0957,
          "volume": 3806130.8,
          "close_time": 1744819199999,
          "quote_volume": 364936.43919,
          "trades": 2235,
          "taker_buy_base": 1986274.4,
          "taker_buy_quote": 190411.09739
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 0.0958,
          "high": 0.0971,
          "low": 0.0914,
          "close": 0.0957,
          "volume": 8882244.4,
          "close_time": 1744833599999,
          "quote_volume": 838971.01273,
          "trades": 4469,
          "taker_buy_base": 4475454.2,
          "taker_buy_quote": 422721.12742
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 0.0957,
          "high": 0.0971,
          "low": 0.0934,
          "close": 0.0939,
          "volume": 2404741.0,
          "close_time": 1744847999999,
          "quote_volume": 228595.85935,
          "trades": 1837,
          "taker_buy_base": 1274055.4,
          "taker_buy_quote": 121155.4855
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.0938,
          "high": 0.0944,
          "low": 0.0928,
          "close": 0.0937,
          "volume": 1960652.0,
          "close_time": 1744862399999,
          "quote_volume": 183542.60876,
          "trades": 1295,
          "taker_buy_base": 938828.9,
          "taker_buy_quote": 87869.67846
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 0.0937,
          "high": 0.0964,
          "low": 0.0934,
          "close": 0.0959,
          "volume": 2108049.6,
          "close_time": 1744876799999,
          "quote_volume": 201269.36499,
          "trades": 1318,
          "taker_buy_base": 998752.4,
          "taker_buy_quote": 95388.23161
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 0.0959,
          "high": 0.0964,
          "low": 0.0947,
          "close": 0.0961,
          "volume": 1311874.6,
          "close_time": 1744891199999,
          "quote_volume": 125367.38497,
          "trades": 1024,
          "taker_buy_base": 599227.6,
          "taker_buy_quote": 57320.35064
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 0.0961,
          "high": 0.097,
          "low": 0.0934,
          "close": 0.0959,
          "volume": 3364564.8,
          "close_time": 1744905599999,
          "quote_volume": 320657.98005,
          "trades": 2193,
          "taker_buy_base": 1655503.9,
          "taker_buy_quote": 157863.66922
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 0.0961,
          "high": 0.0988,
          "low": 0.0955,
          "close": 0.097,
          "volume": 3034277.0,
          "close_time": 1744919999999,
          "quote_volume": 295646.37225,
          "trades": 2487,
          "taker_buy_base": 1508344.1,
          "taker_buy_quote": 147000.21378
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 0.0969,
          "high": 0.0979,
          "low": 0.0961,
          "close": 0.097,
          "volume": 1816536.1,
          "close_time": 1744934399999,
          "quote_volume": 176479.7349,
          "trades": 1241,
          "taker_buy_base": 974884.5,
          "taker_buy_quote": 94684.30664
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.0971,
          "high": 0.0979,
          "low": 0.0963,
          "close": 0.0973,
          "volume": 1685269.4,
          "close_time": 1744948799999,
          "quote_volume": 163688.57259,
          "trades": 1322,
          "taker_buy_base": 872811.1,
          "taker_buy_quote": 84758.33264
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 0.0973,
          "high": 0.0983,
          "low": 0.0966,
          "close": 0.0983,
          "volume": 2063803.9,
          "close_time": 1744963199999,
          "quote_volume": 200570.14851,
          "trades": 1554,
          "taker_buy_base": 1010737.0,
          "taker_buy_quote": 98243.62372
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 0.0983,
          "high": 0.0993,
          "low": 0.0976,
          "close": 0.0982,
          "volume": 2184156.0,
          "close_time": 1744977599999,
          "quote_volume": 214597.85439,
          "trades": 1982,
          "taker_buy_base": 1057308.4,
          "taker_buy_quote": 103915.35804
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 0.0982,
          "high": 0.0989,
          "low": 0.0964,
          "close": 0.0969,
          "volume": 1837759.0,
          "close_time": 1744991999999,
          "quote_volume": 179422.26311,
          "trades": 1621,
          "taker_buy_base": 816745.0,
          "taker_buy_quote": 79797.97474
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 0.097,
          "high": 0.0991,
          "low": 0.097,
          "close": 0.0983,
          "volume": 1241539.5,
          "close_time": 1745006399999,
          "quote_volume": 121949.53298,
          "trades": 1292,
          "taker_buy_base": 642618.7,
          "taker_buy_quote": 63173.22049
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 0.0984,
          "high": 0.0987,
          "low": 0.0974,
          "close": 0.0981,
          "volume": 1285534.7,
          "close_time": 1745020799999,
          "quote_volume": 126289.1403,
          "trades": 1294,
          "taker_buy_base": 793914.2,
          "taker_buy_quote": 78022.07625
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.0982,
          "high": 0.0996,
          "low": 0.0979,
          "close": 0.0991,
          "volume": 1684659.2,
          "close_time": 1745035199999,
          "quote_volume": 166720.18727,
          "trades": 1464,
          "taker_buy_base": 834750.1,
          "taker_buy_quote": 82611.07536
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 0.0993,
          "high": 0.1,
          "low": 0.0985,
          "close": 0.0999,
          "volume": 931010.1,
          "close_time": 1745049599999,
          "quote_volume": 92411.09967,
          "trades": 1209,
          "taker_buy_base": 531337.0,
          "taker_buy_quote": 52757.10668
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 0.0999,
          "high": 0.1003,
          "low": 0.0989,
          "close": 0.0994,
          "volume": 938102.9,
          "close_time": 1745063999999,
          "quote_volume": 93471.22999,
          "trades": 1060,
          "taker_buy_base": 489752.0,
          "taker_buy_quote": 48807.61722
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 0.0994,
          "high": 0.1007,
          "low": 0.0991,
          "close": 0.0999,
          "volume": 909706.2,
          "close_time": 1745078399999,
          "quote_volume": 90795.1759,
          "trades": 1349,
          "taker_buy_base": 428287.0,
          "taker_buy_quote": 42768.9532
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 0.1,
          "high": 0.1021,
          "low": 0.099,
          "close": 0.102,
          "volume": 2718437.2,
          "close_time": 1745092799999,
          "quote_volume": 273677.58141,
          "trades": 3729,
          "taker_buy_base": 1332835.6,
          "taker_buy_quote": 134387.63712
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 0.1021,
          "high": 0.1036,
          "low": 0.1019,
          "close": 0.103,
          "volume": 1321358.2,
          "close_time": 1745107199999,
          "quote_volume": 135924.07081,
          "trades": 1844,
          "taker_buy_base": 742863.1,
          "taker_buy_quote": 76393.55736
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.1031,
          "high": 0.1053,
          "low": 0.1023,
          "close": 0.1051,
          "volume": 4393089.8,
          "close_time": 1745121599999,
          "quote_volume": 456039.45686,
          "trades": 5210,
          "taker_buy_base": 1976552.7,
          "taker_buy_quote": 205313.6897
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 0.105,
          "high": 0.1063,
          "low": 0.1035,
          "close": 0.104,
          "volume": 2185096.5,
          "close_time": 1745135999999,
          "quote_volume": 229164.35971,
          "trades": 2986,
          "taker_buy_base": 1088607.4,
          "taker_buy_quote": 114214.84215
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 0.104,
          "high": 0.1047,
          "low": 0.1013,
          "close": 0.102,
          "volume": 2183167.3,
          "close_time": 1745150399999,
          "quote_volume": 224651.25706,
          "trades": 2832,
          "taker_buy_base": 1159192.6,
          "taker_buy_quote": 119352.99138
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 0.1021,
          "high": 0.1031,
          "low": 0.1014,
          "close": 0.1022,
          "volume": 2030366.4,
          "close_time": 1745164799999,
          "quote_volume": 207702.59552,
          "trades": 2525,
          "taker_buy_base": 789510.3,
          "taker_buy_quote": 80877.48655
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 0.1022,
          "high": 0.1039,
          "low": 0.1019,
          "close": 0.1037,
          "volume": 1589466.8,
          "close_time": 1745179199999,
          "quote_volume": 164099.27987,
          "trades": 3113,
          "taker_buy_base": 743726.9,
          "taker_buy_quote": 76829.87121
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 0.1037,
          "high": 0.1048,
          "low": 0.1024,
          "close": 0.1033,
          "volume": 1583791.8,
          "close_time": 1745193599999,
          "quote_volume": 164131.25528,
          "trades": 2654,
          "taker_buy_base": 870800.9,
          "taker_buy_quote": 90228.71016
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.1034,
          "high": 0.1083,
          "low": 0.1032,
          "close": 0.1069,
          "volume": 5038961.7,
          "close_time": 1745207999999,
          "quote_volume": 537884.7936,
          "trades": 5632,
          "taker_buy_base": 2891691.4,
          "taker_buy_quote": 308544.32298
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 0.1069,
          "high": 0.1096,
          "low": 0.1069,
          "close": 0.1092,
          "volume": 2589277.3,
          "close_time": 1745222399999,
          "quote_volume": 280493.00614,
          "trades": 2835,
          "taker_buy_base": 1344661.9,
          "taker_buy_quote": 145691.48474
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 0.1092,
          "high": 0.1108,
          "low": 0.1067,
          "close": 0.107,
          "volume": 3736567.0,
          "close_time": 1745236799999,
          "quote_volume": 407261.47336,
          "trades": 3894,
          "taker_buy_base": 1641337.3,
          "taker_buy_quote": 178986.27154
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 0.107,
          "high": 0.1079,
          "low": 0.1056,
          "close": 0.107,
          "volume": 4886559.7,
          "close_time": 1745251199999,
          "quote_volume": 522224.37017,
          "trades": 5785,
          "taker_buy_base": 2640138.1,
          "taker_buy_quote": 282082.42658
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 0.1071,
          "high": 0.1074,
          "low": 0.1025,
          "close": 0.1042,
          "volume": 4174805.3,
          "close_time": 1745265599999,
          "quote_volume": 433891.11794,
          "trades": 4957,
          "taker_buy_base": 2138260.5,
          "taker_buy_quote": 222153.64789
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 0.1042,
          "high": 0.1044,
          "low": 0.1028,
          "close": 0.1033,
          "volume": 1568107.7,
          "close_time": 1745279999999,
          "quote_volume": 162601.87377,
          "trades": 1491,
          "taker_buy_base": 640401.7,
          "taker_buy_quote": 66441.92697
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.1034,
          "high": 0.1063,
          "low": 0.1014,
          "close": 0.1046,
          "volume": 2627011.5,
          "close_time": 1745294399999,
          "quote_volume": 273996.4412,
          "trades": 2660,
          "taker_buy_base": 1357436.4,
          "taker_buy_quote": 141587.28484
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 0.1046,
          "high": 0.1067,
          "low": 0.104,
          "close": 0.1066,
          "volume": 6644993.2,
          "close_time": 1745308799999,
          "quote_volume": 698443.56601,
          "trades": 5369,
          "taker_buy_base": 3853761.1,
          "taker_buy_quote": 405336.83209
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 0.1066,
          "high": 0.11,
          "low": 0.1062,
          "close": 0.11,
          "volume": 4053989.4,
          "close_time": 1745323199999,
          "quote_volume": 436023.54243,
          "trades": 3313,
          "taker_buy_base": 2075420.2,
          "taker_buy_quote": 223443.79562
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 0.1099,
          "high": 0.1162,
          "low": 0.1096,
          "close": 0.1136,
          "volume": 14247025.9,
          "close_time": 1745337599999,
          "quote_volume": 1610370.48863,
          "trades": 7310,
          "taker_buy_base": 6703650.2,
          "taker_buy_quote": 758083.78135
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 0.1136,
          "high": 0.1157,
          "low": 0.1123,
          "close": 0.1156,
          "volume": 7187056.3,
          "close_time": 1745351999999,
          "quote_volume": 816862.71721,
          "trades": 3748,
          "taker_buy_base": 4108368.7,
          "taker_buy_quote": 466907.4625
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 0.1156,
          "high": 0.1242,
          "low": 0.1149,
          "close": 0.1216,
          "volume": 8774419.4,
          "close_time": 1745366399999,
          "quote_volume": 1051347.0653,
          "trades": 5170,
          "taker_buy_base": 4731665.9,
          "taker_buy_quote": 565893.25052
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.1216,
          "high": 0.1357,
          "low": 0.1216,
          "close": 0.1349,
          "volume": 19403097.3,
          "close_time": 1745380799999,
          "quote_volume": 2516748.85058,
          "trades": 12056,
          "taker_buy_base": 9959862.8,
          "taker_buy_quote": 1292816.96257
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.1348,
          "high": 0.1461,
          "low": 0.1306,
          "close": 0.135,
          "volume": 26836613.8,
          "close_time": 1745395199999,
          "quote_volume": 3706564.11391,
          "trades": 19597,
          "taker_buy_base": 13092637.5,
          "taker_buy_quote": 1808440.12809
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.1349,
          "high": 0.1362,
          "low": 0.1328,
          "close": 0.1341,
          "volume": 6792663.3,
          "close_time": 1745409599999,
          "quote_volume": 914961.0185,
          "trades": 6413,
          "taker_buy_base": 3372141.1,
          "taker_buy_quote": 454442.62813
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.1341,
          "high": 0.1465,
          "low": 0.1329,
          "close": 0.1392,
          "volume": 24252541.0,
          "close_time": 1745423999999,
          "quote_volume": 3393475.42371,
          "trades": 19273,
          "taker_buy_base": 11437255.6,
          "taker_buy_quote": 1601228.88763
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.1393,
          "high": 0.1433,
          "low": 0.1344,
          "close": 0.1386,
          "volume": 11516472.5,
          "close_time": 1745438399999,
          "quote_volume": 1600020.61046,
          "trades": 9852,
          "taker_buy_base": 5639711.6,
          "taker_buy_quote": 783873.5799
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.1386,
          "high": 0.1426,
          "low": 0.1371,
          "close": 0.1385,
          "volume": 6452642.0,
          "close_time": 1745452799999,
          "quote_volume": 899331.30402,
          "trades": 6235,
          "taker_buy_base": 3025007.0,
          "taker_buy_quote": 421937.52893
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.1384,
          "high": 0.1467,
          "low": 0.1353,
          "close": 0.1355,
          "volume": 15078427.7,
          "close_time": 1745467199999,
          "quote_volume": 2114072.00254,
          "trades": 17513,
          "taker_buy_base": 7227317.2,
          "taker_buy_quote": 1016236.36729
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.1356,
          "high": 0.1477,
          "low": 0.1354,
          "close": 0.1406,
          "volume": 12289073.3,
          "close_time": 1745481599999,
          "quote_volume": 1743493.91913,
          "trades": 12359,
          "taker_buy_base": 5843441.5,
          "taker_buy_quote": 830466.17145
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.1407,
          "high": 0.1459,
          "low": 0.1368,
          "close": 0.1453,
          "volume": 10841852.9,
          "close_time": 1745495999999,
          "quote_volume": 1525248.85604,
          "trades": 14035,
          "taker_buy_base": 4984634.1,
          "taker_buy_quote": 701831.18453
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.1454,
          "high": 0.1759,
          "low": 0.1444,
          "close": 0.1661,
          "volume": 53635056.9,
          "close_time": 1745510399999,
          "quote_volume": 8676674.94376,
          "trades": 53581,
          "taker_buy_base": 28322331.4,
          "taker_buy_quote": 4573592.31343
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.1662,
          "high": 0.1769,
          "low": 0.165,
          "close": 0.1741,
          "volume": 30857357.7,
          "close_time": 1745524799999,
          "quote_volume": 5288046.09851,
          "trades": 31900,
          "taker_buy_base": 15394902.3,
          "taker_buy_quote": 2638952.60375
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.1741,
          "high": 0.1919,
          "low": 0.1708,
          "close": 0.1902,
          "volume": 39984439.3,
          "close_time": 1745539199999,
          "quote_volume": 7342120.16815,
          "trades": 65132,
          "taker_buy_base": 19854893.6,
          "taker_buy_quote": 3650105.22275
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.1902,
          "high": 0.2014,
          "low": 0.1842,
          "close": 0.1875,
          "volume": 47904962.6,
          "close_time": 1745553599999,
          "quote_volume": 9152870.35751,
          "trades": 97895,
          "taker_buy_base": 23042392.8,
          "taker_buy_quote": 4405870.27617
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.1874,
          "high": 0.2188,
          "low": 0.1829,
          "close": 0.2134,
          "volume": 59137815.1,
          "close_time": 1745567999999,
          "quote_volume": 11971871.97188,
          "trades": 132062,
          "taker_buy_base": 30191060.5,
          "taker_buy_quote": 6121923.3441
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.2135,
          "high": 0.225,
          "low": 0.2066,
          "close": 0.2189,
          "volume": 42265534.0,
          "close_time": 1745582399999,
          "quote_volume": 9069986.82259,
          "trades": 78331,
          "taker_buy_base": 21474363.5,
          "taker_buy_quote": 4613544.97688
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.219,
          "high": 0.225,
          "low": 0.187,
          "close": 0.1928,
          "volume": 52200023.8,
          "close_time": 1745596799999,
          "quote_volume": 10497903.72018,
          "trades": 116938,
          "taker_buy_base": 24626339.6,
          "taker_buy_quote": 4957130.22179
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.1929,
          "high": 0.199,
          "low": 0.1884,
          "close": 0.1899,
          "volume": 13821025.0,
          "close_time": 1745611199999,
          "quote_volume": 2665988.57568,
          "trades": 28695,
          "taker_buy_base": 6877190.2,
          "taker_buy_quote": 1327478.33431
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.1897,
          "high": 0.1914,
          "low": 0.1842,
          "close": 0.1865,
          "volume": 8440728.9,
          "close_time": 1745625599999,
          "quote_volume": 1582674.16982,
          "trades": 19239,
          "taker_buy_base": 4112886.3,
          "taker_buy_quote": 771777.49809
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.1866,
          "high": 0.2049,
          "low": 0.1865,
          "close": 0.2008,
          "volume": 17460082.9,
          "close_time": 1745639999999,
          "quote_volume": 3440076.0075,
          "trades": 35950,
          "taker_buy_base": 9871352.7,
          "taker_buy_quote": 1944150.98322
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.2008,
          "high": 0.206,
          "low": 0.1939,
          "close": 0.194,
          "volume": 12101740.1,
          "close_time": 1745654399999,
          "quote_volume": 2435439.17432,
          "trades": 26277,
          "taker_buy_base": 5182407.0,
          "taker_buy_quote": 1043875.38685
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.194,
          "high": 0.1968,
          "low": 0.1893,
          "close": 0.1935,
          "volume": 10135387.0,
          "close_time": 1745668799999,
          "quote_volume": 1959522.06676,
          "trades": 23251,
          "taker_buy_base": 4974530.1,
          "taker_buy_quote": 962439.10733
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.1935,
          "high": 0.1978,
          "low": 0.1871,
          "close": 0.1967,
          "volume": 10800336.6,
          "close_time": 1745683199999,
          "quote_volume": 2077326.06319,
          "trades": 24439,
          "taker_buy_base": 5208544.5,
          "taker_buy_quote": 1002013.81492
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.1967,
          "high": 0.1998,
          "low": 0.1946,
          "close": 0.1978,
          "volume": 4463831.7,
          "close_time": 1745697599999,
          "quote_volume": 882422.48132,
          "trades": 11117,
          "taker_buy_base": 2309381.4,
          "taker_buy_quote": 456904.80986
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.1976,
          "high": 0.2014,
          "low": 0.1958,
          "close": 0.1981,
          "volume": 4686452.4,
          "close_time": 1745711999999,
          "quote_volume": 926749.02706,
          "trades": 10403,
          "taker_buy_base": 2222015.1,
          "taker_buy_quote": 439760.81415
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.1982,
          "high": 0.203,
          "low": 0.1891,
          "close": 0.1992,
          "volume": 8732505.4,
          "close_time": 1745726399999,
          "quote_volume": 1711456.16691,
          "trades": 19646,
          "taker_buy_base": 4513768.7,
          "taker_buy_quote": 885335.82666
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.1991,
          "high": 0.1998,
          "low": 0.1914,
          "close": 0.1975,
          "volume": 6632846.2,
          "close_time": 1745740799999,
          "quote_volume": 1295850.8037,
          "trades": 13558,
          "taker_buy_base": 2903113.1,
          "taker_buy_quote": 567418.39951
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.1975,
          "high": 0.2018,
          "low": 0.195,
          "close": 0.2006,
          "volume": 6059972.0,
          "close_time": 1745755199999,
          "quote_volume": 1202523.69057,
          "trades": 13038,
          "taker_buy_base": 3211504.9,
          "taker_buy_quote": 637678.86476
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.2005,
          "high": 0.2036,
          "low": 0.1919,
          "close": 0.1936,
          "volume": 10739767.6,
          "close_time": 1745769599999,
          "quote_volume": 2125123.02709,
          "trades": 27531,
          "taker_buy_base": 5544398.5,
          "taker_buy_quote": 1097719.93608
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.1938,
          "high": 0.2042,
          "low": 0.1916,
          "close": 0.2,
          "volume": 7172922.2,
          "close_time": 1745783999999,
          "quote_volume": 1420437.30911,
          "trades": 17844,
          "taker_buy_base": 3538761.3,
          "taker_buy_quote": 700550.1539
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.2,
          "high": 0.2024,
          "low": 0.1965,
          "close": 0.1976,
          "volume": 8018726.2,
          "close_time": 1745798399999,
          "quote_volume": 1604160.39486,
          "trades": 15982,
          "taker_buy_base": 3792821.5,
          "taker_buy_quote": 758486.93314
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.1977,
          "high": 0.219,
          "low": 0.1895,
          "close": 0.2068,
          "volume": 23624014.2,
          "close_time": 1745812799999,
          "quote_volume": 4856751.07944,
          "trades": 57485,
          "taker_buy_base": 11734869.9,
          "taker_buy_quote": 2412906.7258
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.2068,
          "high": 0.2282,
          "low": 0.2052,
          "close": 0.2245,
          "volume": 19267832.7,
          "close_time": 1745827199999,
          "quote_volume": 4195208.02055,
          "trades": 45233,
          "taker_buy_base": 10694655.7,
          "taker_buy_quote": 2331270.63055
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.2246,
          "high": 0.2377,
          "low": 0.2184,
          "close": 0.2322,
          "volume": 25172848.8,
          "close_time": 1745841599999,
          "quote_volume": 5774661.34585,
          "trades": 60477,
          "taker_buy_base": 12259083.9,
          "taker_buy_quote": 2815595.59039
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.2322,
          "high": 0.2349,
          "low": 0.2184,
          "close": 0.2206,
          "volume": 18183842.5,
          "close_time": 1745855999999,
          "quote_volume": 4109588.85399,
          "trades": 44895,
          "taker_buy_base": 7832699.6,
          "taker_buy_quote": 1771580.66223
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.2205,
          "high": 0.2239,
          "low": 0.2128,
          "close": 0.2204,
          "volume": 11309793.3,
          "close_time": 1745870399999,
          "quote_volume": 2471431.98336,
          "trades": 25812,
          "taker_buy_base": 5656882.5,
          "taker_buy_quote": 1238279.7505
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.2203,
          "high": 0.2208,
          "low": 0.2145,
          "close": 0.2169,
          "volume": 4863119.8,
          "close_time": 1745884799999,
          "quote_volume": 1060446.85588,
          "trades": 21312,
          "taker_buy_base": 2983877.5,
          "taker_buy_quote": 651340.18711
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.217,
          "high": 0.2212,
          "low": 0.2146,
          "close": 0.2188,
          "volume": 6567208.6,
          "close_time": 1745899199999,
          "quote_volume": 1430955.0599,
          "trades": 17895,
          "taker_buy_base": 3953322.4,
          "taker_buy_quote": 862176.18348
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.2189,
          "high": 0.219,
          "low": 0.2072,
          "close": 0.2119,
          "volume": 7638327.2,
          "close_time": 1745913599999,
          "quote_volume": 1609988.66101,
          "trades": 17784,
          "taker_buy_base": 3653787.6,
          "taker_buy_quote": 769957.27636
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.2119,
          "high": 0.215,
          "low": 0.202,
          "close": 0.2064,
          "volume": 6294964.1,
          "close_time": 1745927999999,
          "quote_volume": 1308644.0787,
          "trades": 12998,
          "taker_buy_base": 3139312.0,
          "taker_buy_quote": 652612.87588
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.2063,
          "high": 0.209,
          "low": 0.2013,
          "close": 0.2051,
          "volume": 6957189.6,
          "close_time": 1745942399999,
          "quote_volume": 1427874.24029,
          "trades": 14281,
          "taker_buy_base": 3496690.1,
          "taker_buy_quote": 718477.37054
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.2051,
          "high": 0.2088,
          "low": 0.2032,
          "close": 0.2036,
          "volume": 5353885.9,
          "close_time": 1745956799999,
          "quote_volume": 1100218.33477,
          "trades": 11942,
          "taker_buy_base": 2639864.9,
          "taker_buy_quote": 542541.78851
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.2038,
          "high": 0.208,
          "low": 0.2004,
          "close": 0.2077,
          "volume": 3271353.7,
          "close_time": 1745971199999,
          "quote_volume": 667059.25785,
          "trades": 8514,
          "taker_buy_base": 1683330.1,
          "taker_buy_quote": 344069.08821
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.2076,
          "high": 0.2101,
          "low": 0.2022,
          "close": 0.2045,
          "volume": 3205696.3,
          "close_time": 1745985599999,
          "quote_volume": 660424.95728,
          "trades": 8621,
          "taker_buy_base": 1720805.3,
          "taker_buy_quote": 354492.82972
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.2045,
          "high": 0.2189,
          "low": 0.2025,
          "close": 0.2153,
          "volume": 15269095.9,
          "close_time": 1745999999999,
          "quote_volume": 3228672.65584,
          "trades": 32070,
          "taker_buy_base": 8884197.9,
          "taker_buy_quote": 1876075.03894
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.2153,
          "high": 0.2173,
          "low": 0.2053,
          "close": 0.2105,
          "volume": 6292895.5,
          "close_time": 1746014399999,
          "quote_volume": 1324516.08891,
          "trades": 11500,
          "taker_buy_base": 3091964.0,
          "taker_buy_quote": 651064.94742
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.2104,
          "high": 0.2104,
          "low": 0.1912,
          "close": 0.2022,
          "volume": 10458696.8,
          "close_time": 1746028799999,
          "quote_volume": 2081240.88685,
          "trades": 22653,
          "taker_buy_base": 4439212.3,
          "taker_buy_quote": 884101.05516
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.2021,
          "high": 0.2035,
          "low": 0.1982,
          "close": 0.2008,
          "volume": 3547444.2,
          "close_time": 1746043199999,
          "quote_volume": 712284.28277,
          "trades": 8866,
          "taker_buy_base": 1812240.3,
          "taker_buy_quote": 364200.30822
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.2008,
          "high": 0.2054,
          "low": 0.2005,
          "close": 0.2036,
          "volume": 2169197.6,
          "close_time": 1746057599999,
          "quote_volume": 439583.37666,
          "trades": 6867,
          "taker_buy_base": 1233929.0,
          "taker_buy_quote": 250139.08641
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.2037,
          "high": 0.2061,
          "low": 0.1983,
          "close": 0.1988,
          "volume": 2787789.2,
          "close_time": 1746071999999,
          "quote_volume": 564091.91504,
          "trades": 6872,
          "taker_buy_base": 1435695.8,
          "taker_buy_quote": 291118.78353
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.1989,
          "high": 0.2016,
          "low": 0.1963,
          "close": 0.1991,
          "volume": 2861641.9,
          "close_time": 1746086399999,
          "quote_volume": 569720.36801,
          "trades": 6599,
          "taker_buy_base": 1605726.5,
          "taker_buy_quote": 319816.18011
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.199,
          "high": 0.2218,
          "low": 0.1976,
          "close": 0.2164,
          "volume": 9714669.0,
          "close_time": 1746100799999,
          "quote_volume": 2070130.28131,
          "trades": 18758,
          "taker_buy_base": 5815774.5,
          "taker_buy_quote": 1238028.55639
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.2165,
          "high": 0.2226,
          "low": 0.2134,
          "close": 0.2144,
          "volume": 6818492.4,
          "close_time": 1746115199999,
          "quote_volume": 1479304.95815,
          "trades": 15624,
          "taker_buy_base": 3178689.5,
          "taker_buy_quote": 691183.00247
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.2144,
          "high": 0.2166,
          "low": 0.2071,
          "close": 0.2083,
          "volume": 3331296.3,
          "close_time": 1746129599999,
          "quote_volume": 702857.47916,
          "trades": 7535,
          "taker_buy_base": 1709731.4,
          "taker_buy_quote": 360841.93426
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.2083,
          "high": 0.2101,
          "low": 0.2019,
          "close": 0.2037,
          "volume": 2767341.8,
          "close_time": 1746143999999,
          "quote_volume": 568919.32996,
          "trades": 6129,
          "taker_buy_base": 1154109.2,
          "taker_buy_quote": 237855.97198
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.2037,
          "high": 0.205,
          "low": 0.2002,
          "close": 0.2013,
          "volume": 3011493.2,
          "close_time": 1746158399999,
          "quote_volume": 609962.18263,
          "trades": 7509,
          "taker_buy_base": 1550959.4,
          "taker_buy_quote": 314478.01546
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.2013,
          "high": 0.2023,
          "low": 0.1952,
          "close": 0.1957,
          "volume": 3351370.9,
          "close_time": 1746172799999,
          "quote_volume": 664734.08464,
          "trades": 6261,
          "taker_buy_base": 1535868.1,
          "taker_buy_quote": 305442.14664
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.1956,
          "high": 0.1998,
          "low": 0.1955,
          "close": 0.1973,
          "volume": 2251729.9,
          "close_time": 1746187199999,
          "quote_volume": 445753.36504,
          "trades": 5711,
          "taker_buy_base": 1313508.8,
          "taker_buy_quote": 260102.4491
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.1972,
          "high": 0.2037,
          "low": 0.1957,
          "close": 0.2021,
          "volume": 5091851.0,
          "close_time": 1746201599999,
          "quote_volume": 1019265.01283,
          "trades": 9585,
          "taker_buy_base": 2703663.3,
          "taker_buy_quote": 541203.89752
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.2021,
          "high": 0.2068,
          "low": 0.2008,
          "close": 0.2024,
          "volume": 3176936.4,
          "close_time": 1746215999999,
          "quote_volume": 647115.91552,
          "trades": 6094,
          "taker_buy_base": 1748499.3,
          "taker_buy_quote": 356429.80553
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.2023,
          "high": 0.2075,
          "low": 0.2019,
          "close": 0.2063,
          "volume": 2735792.9,
          "close_time": 1746230399999,
          "quote_volume": 562166.24212,
          "trades": 6106,
          "taker_buy_base": 1298863.9,
          "taker_buy_quote": 267041.41896
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.2063,
          "high": 0.2136,
          "low": 0.201,
          "close": 0.2098,
          "volume": 3942638.6,
          "close_time": 1746244799999,
          "quote_volume": 818797.94392,
          "trades": 10294,
          "taker_buy_base": 1848783.5,
          "taker_buy_quote": 384276.16262
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.2098,
          "high": 0.2123,
          "low": 0.2013,
          "close": 0.2016,
          "volume": 4265532.1,
          "close_time": 1746259199999,
          "quote_volume": 883291.8014,
          "trades": 11199,
          "taker_buy_base": 1872535.9,
          "taker_buy_quote": 388485.13985
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.2015,
          "high": 0.2022,
          "low": 0.1955,
          "close": 0.196,
          "volume": 2771401.7,
          "close_time": 1746273599999,
          "quote_volume": 552052.19026,
          "trades": 7728,
          "taker_buy_base": 1225176.9,
          "taker_buy_quote": 244654.0915
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.1959,
          "high": 0.2005,
          "low": 0.1953,
          "close": 0.1972,
          "volume": 2397167.8,
          "close_time": 1746287999999,
          "quote_volume": 473328.07609,
          "trades": 5761,
          "taker_buy_base": 1212029.8,
          "taker_buy_quote": 239625.85697
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.1971,
          "high": 0.1971,
          "low": 0.1837,
          "close": 0.1864,
          "volume": 5537118.8,
          "close_time": 1746302399999,
          "quote_volume": 1049923.33407,
          "trades": 11931,
          "taker_buy_base": 2341297.5,
          "taker_buy_quote": 444365.4546
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.1864,
          "high": 0.1887,
          "low": 0.1843,
          "close": 0.1867,
          "volume": 2666651.4,
          "close_time": 1746316799999,
          "quote_volume": 498015.25849,
          "trades": 5736,
          "taker_buy_base": 1224881.1,
          "taker_buy_quote": 229048.48698
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.1867,
          "high": 0.1877,
          "low": 0.1774,
          "close": 0.179,
          "volume": 4887611.6,
          "close_time": 1746331199999,
          "quote_volume": 889281.29993,
          "trades": 9493,
          "taker_buy_base": 1930504.0,
          "taker_buy_quote": 351349.78512
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.1791,
          "high": 0.1809,
          "low": 0.1754,
          "close": 0.1784,
          "volume": 2625990.7,
          "close_time": 1746345599999,
          "quote_volume": 467787.55991,
          "trades": 6201,
          "taker_buy_base": 1257165.9,
          "taker_buy_quote": 224175.58591
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.1786,
          "high": 0.1815,
          "low": 0.176,
          "close": 0.1812,
          "volume": 2664816.6,
          "close_time": 1746359999999,
          "quote_volume": 477585.45847,
          "trades": 6385,
          "taker_buy_base": 1695088.1,
          "taker_buy_quote": 303881.53686
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.1811,
          "high": 0.1872,
          "low": 0.1787,
          "close": 0.1855,
          "volume": 4703132.5,
          "close_time": 1746374399999,
          "quote_volume": 859555.55278,
          "trades": 6794,
          "taker_buy_base": 2603628.8,
          "taker_buy_quote": 476525.32677
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.1855,
          "high": 0.1864,
          "low": 0.1798,
          "close": 0.18,
          "volume": 2611818.0,
          "close_time": 1746388799999,
          "quote_volume": 477549.74481,
          "trades": 4776,
          "taker_buy_base": 1093516.3,
          "taker_buy_quote": 200057.58004
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.1801,
          "high": 0.184,
          "low": 0.1793,
          "close": 0.1817,
          "volume": 1907983.6,
          "close_time": 1746403199999,
          "quote_volume": 346179.7152,
          "trades": 3968,
          "taker_buy_base": 991771.1,
          "taker_buy_quote": 180193.60922
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.1818,
          "high": 0.1853,
          "low": 0.1761,
          "close": 0.18,
          "volume": 5407625.9,
          "close_time": 1746417599999,
          "quote_volume": 978372.34013,
          "trades": 9346,
          "taker_buy_base": 2716752.9,
          "taker_buy_quote": 491894.8401
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.1801,
          "high": 0.1932,
          "low": 0.1789,
          "close": 0.1927,
          "volume": 5749421.3,
          "close_time": 1746431999999,
          "quote_volume": 1071359.3881,
          "trades": 9772,
          "taker_buy_base": 3782350.5,
          "taker_buy_quote": 705104.02995
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.1925,
          "high": 0.1983,
          "low": 0.187,
          "close": 0.1935,
          "volume": 10790260.4,
          "close_time": 1746446399999,
          "quote_volume": 2080558.22119,
          "trades": 13751,
          "taker_buy_base": 5483829.0,
          "taker_buy_quote": 1057613.26232
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.1936,
          "high": 0.2003,
          "low": 0.1921,
          "close": 0.1945,
          "volume": 7669937.6,
          "close_time": 1746460799999,
          "quote_volume": 1503495.56077,
          "trades": 11013,
          "taker_buy_base": 3749208.7,
          "taker_buy_quote": 735991.28071
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.1945,
          "high": 0.1966,
          "low": 0.1901,
          "close": 0.1926,
          "volume": 5645102.1,
          "close_time": 1746475199999,
          "quote_volume": 1093338.41083,
          "trades": 8584,
          "taker_buy_base": 2507367.9,
          "taker_buy_quote": 485907.13145
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.1926,
          "high": 0.1957,
          "low": 0.1895,
          "close": 0.1921,
          "volume": 1905300.4,
          "close_time": 1746489599999,
          "quote_volume": 366790.76831,
          "trades": 3203,
          "taker_buy_base": 1033451.2,
          "taker_buy_quote": 199250.66282
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1922,
          "high": 0.1922,
          "low": 0.1851,
          "close": 0.1874,
          "volume": 4465181.1,
          "close_time": 1746503999999,
          "quote_volume": 840420.99906,
          "trades": 5352,
          "taker_buy_base": 2302865.6,
          "taker_buy_quote": 433162.27781
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.1874,
          "high": 0.1921,
          "low": 0.1869,
          "close": 0.1895,
          "volume": 3393221.2,
          "close_time": 1746518399999,
          "quote_volume": 643058.27583,
          "trades": 4077,
          "taker_buy_base": 1697867.3,
          "taker_buy_quote": 321931.38866
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.1893,
          "high": 0.1894,
          "low": 0.1801,
          "close": 0.1812,
          "volume": 5000070.0,
          "close_time": 1746532799999,
          "quote_volume": 919092.8395,
          "trades": 6313,
          "taker_buy_base": 2011110.1,
          "taker_buy_quote": 369700.94417
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.1812,
          "high": 0.1878,
          "low": 0.1804,
          "close": 0.182,
          "volume": 3181597.6,
          "close_time": 1746547199999,
          "quote_volume": 583839.12291,
          "trades": 4869,
          "taker_buy_base": 1644758.4,
          "taker_buy_quote": 301542.30026
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.1821,
          "high": 0.1878,
          "low": 0.1814,
          "close": 0.1841,
          "volume": 3348517.5,
          "close_time": 1746561599999,
          "quote_volume": 618987.08003,
          "trades": 4360,
          "taker_buy_base": 1611041.6,
          "taker_buy_quote": 297733.72302
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.1842,
          "high": 0.1936,
          "low": 0.1799,
          "close": 0.1903,
          "volume": 5240344.4,
          "close_time": 1746575999999,
          "quote_volume": 984072.11234,
          "trades": 7922,
          "taker_buy_base": 2549079.0,
          "taker_buy_quote": 479662.07253
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1903,
          "high": 0.1966,
          "low": 0.1888,
          "close": 0.1907,
          "volume": 5668209.5,
          "close_time": 1746590399999,
          "quote_volume": 1093308.92933,
          "trades": 7404,
          "taker_buy_base": 2818849.9,
          "taker_buy_quote": 543021.54383
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.1906,
          "high": 0.1939,
          "low": 0.1868,
          "close": 0.1928,
          "volume": 2075397.9,
          "close_time": 1746604799999,
          "quote_volume": 394075.23429,
          "trades": 2918,
          "taker_buy_base": 976419.3,
          "taker_buy_quote": 185403.43976
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.1927,
          "high": 0.1934,
          "low": 0.1883,
          "close": 0.1925,
          "volume": 2820434.5,
          "close_time": 1746619199999,
          "quote_volume": 538525.31348,
          "trades": 3386,
          "taker_buy_base": 1295502.6,
          "taker_buy_quote": 247536.98579
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.1925,
          "high": 0.1925,
          "low": 0.1854,
          "close": 0.1863,
          "volume": 2772569.0,
          "close_time": 1746633599999,
          "quote_volume": 521602.12797,
          "trades": 3907,
          "taker_buy_base": 1417745.3,
          "taker_buy_quote": 266739.83357
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.1862,
          "high": 0.1888,
          "low": 0.1824,
          "close": 0.1836,
          "volume": 2869899.3,
          "close_time": 1746647999999,
          "quote_volume": 531081.80176,
          "trades": 5077,
          "taker_buy_base": 1326823.5,
          "taker_buy_quote": 245761.12368
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.1835,
          "high": 0.1907,
          "low": 0.1825,
          "close": 0.189,
          "volume": 1184326.0,
          "close_time": 1746662399999,
          "quote_volume": 221786.75373,
          "trades": 2242,
          "taker_buy_base": 571182.6,
          "taker_buy_quote": 107077.44038
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.189,
          "high": 0.2093,
          "low": 0.1875,
          "close": 0.2074,
          "volume": 7640379.5,
          "close_time": 1746676799999,
          "quote_volume": 1524588.25121,
          "trades": 10473,
          "taker_buy_base": 4145853.6,
          "taker_buy_quote": 825616.83373
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.2074,
          "high": 0.2174,
          "low": 0.2063,
          "close": 0.2155,
          "volume": 6823528.2,
          "close_time": 1746691199999,
          "quote_volume": 1443937.32406,
          "trades": 10312,
          "taker_buy_base": 3619198.6,
          "taker_buy_quote": 766739.07706
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.2155,
          "high": 0.22,
          "low": 0.2134,
          "close": 0.2169,
          "volume": 7168857.6,
          "close_time": 1746705599999,
          "quote_volume": 1551300.36684,
          "trades": 11779,
          "taker_buy_base": 3537735.7,
          "taker_buy_quote": 766354.63443
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.2168,
          "high": 0.2235,
          "low": 0.214,
          "close": 0.2196,
          "volume": 8106636.8,
          "close_time": 1746719999999,
          "quote_volume": 1772477.14074,
          "trades": 18686,
          "taker_buy_base": 4265551.2,
          "taker_buy_quote": 933714.51278
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.2196,
          "high": 0.2288,
          "low": 0.2191,
          "close": 0.2249,
          "volume": 6497381.1,
          "close_time": 1746734399999,
          "quote_volume": 1462165.49421,
          "trades": 13691,
          "taker_buy_base": 3567601.8,
          "taker_buy_quote": 802886.17636
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.2251,
          "high": 0.2354,
          "low": 0.2239,
          "close": 0.2295,
          "volume": 5600901.6,
          "close_time": 1746748799999,
          "quote_volume": 1284621.87338,
          "trades": 12619,
          "taker_buy_base": 3032691.0,
          "taker_buy_quote": 696281.23325
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.2295,
          "high": 0.2313,
          "low": 0.2206,
          "close": 0.2216,
          "volume": 5393432.0,
          "close_time": 1746763199999,
          "quote_volume": 1228399.72094,
          "trades": 11335,
          "taker_buy_base": 2046437.7,
          "taker_buy_quote": 466369.39322
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.2215,
          "high": 0.2287,
          "low": 0.2193,
          "close": 0.2241,
          "volume": 6219228.4,
          "close_time": 1746777599999,
          "quote_volume": 1394746.92257,
          "trades": 15034,
          "taker_buy_base": 3235499.2,
          "taker_buy_quote": 726020.77482
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.224,
          "high": 0.2285,
          "low": 0.2159,
          "close": 0.221,
          "volume": 11002154.3,
          "close_time": 1746791999999,
          "quote_volume": 2431733.5636,
          "trades": 27412,
          "taker_buy_base": 5102464.8,
          "taker_buy_quote": 1127713.54649
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.221,
          "high": 0.223,
          "low": 0.2128,
          "close": 0.2151,
          "volume": 6114329.3,
          "close_time": 1746806399999,
          "quote_volume": 1330059.99654,
          "trades": 16917,
          "taker_buy_base": 2694439.4,
          "taker_buy_quote": 586527.60489
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.2152,
          "high": 0.2231,
          "low": 0.2118,
          "close": 0.2198,
          "volume": 2975166.2,
          "close_time": 1746820799999,
          "quote_volume": 650918.65636,
          "trades": 8241,
          "taker_buy_base": 1384286.3,
          "taker_buy_quote": 303096.00807
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.2199,
          "high": 0.2237,
          "low": 0.2184,
          "close": 0.2227,
          "volume": 3345399.6,
          "close_time": 1746835199999,
          "quote_volume": 739563.00929,
          "trades": 6108,
          "taker_buy_base": 1948935.6,
          "taker_buy_quote": 430822.05594
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.2228,
          "high": 0.229,
          "low": 0.2186,
          "close": 0.2215,
          "volume": 4765075.8,
          "close_time": 1746849599999,
          "quote_volume": 1065562.51575,
          "trades": 12097,
          "taker_buy_base": 2201026.1,
          "taker_buy_quote": 492783.8111
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.2214,
          "high": 0.2236,
          "low": 0.2178,
          "close": 0.2208,
          "volume": 3738497.6,
          "close_time": 1746863999999,
          "quote_volume": 824904.36545,
          "trades": 9444,
          "taker_buy_base": 1592972.8,
          "taker_buy_quote": 352182.60035
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.2209,
          "high": 0.2225,
          "low": 0.2108,
          "close": 0.2125,
          "volume": 5683811.2,
          "close_time": 1746878399999,
          "quote_volume": 1237054.06883,
          "trades": 13002,
          "taker_buy_base": 2654991.8,
          "taker_buy_quote": 578777.66046
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.2125,
          "high": 0.2179,
          "low": 0.2118,
          "close": 0.2126,
          "volume": 3098485.0,
          "close_time": 1746892799999,
          "quote_volume": 665771.90593,
          "trades": 7826,
          "taker_buy_base": 1241808.4,
          "taker_buy_quote": 266791.59305
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.2126,
          "high": 0.2216,
          "low": 0.2122,
          "close": 0.216,
          "volume": 6386727.4,
          "close_time": 1746907199999,
          "quote_volume": 1391503.17852,
          "trades": 13904,
          "taker_buy_base": 3247395.6,
          "taker_buy_quote": 707492.56304
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.216,
          "high": 0.2263,
          "low": 0.2145,
          "close": 0.2249,
          "volume": 9245459.7,
          "close_time": 1746921599999,
          "quote_volume": 2043665.05604,
          "trades": 17883,
          "taker_buy_base": 4749737.8,
          "taker_buy_quote": 1049297.06549
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.225,
          "high": 0.2318,
          "low": 0.2165,
          "close": 0.2205,
          "volume": 11280051.5,
          "close_time": 1746935999999,
          "quote_volume": 2539190.02082,
          "trades": 31057,
          "taker_buy_base": 5262943.6,
          "taker_buy_quote": 1185839.7353
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.2205,
          "high": 0.2215,
          "low": 0.211,
          "close": 0.2118,
          "volume": 5766310.2,
          "close_time": 1746950399999,
          "quote_volume": 1248254.35095,
          "trades": 12456,
          "taker_buy_base": 2716849.3,
          "taker_buy_quote": 589455.62145
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.2119,
          "high": 0.215,
          "low": 0.2075,
          "close": 0.2136,
          "volume": 5155917.4,
          "close_time": 1746964799999,
          "quote_volume": 1088221.71998,
          "trades": 9212,
          "taker_buy_base": 2616822.7,
          "taker_buy_quote": 551987.56966
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.2135,
          "high": 0.2145,
          "low": 0.2045,
          "close": 0.2073,
          "volume": 4667246.0,
          "close_time": 1746979199999,
          "quote_volume": 976152.22925,
          "trades": 10734,
          "taker_buy_base": 1930876.6,
          "taker_buy_quote": 403688.50482
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.2073,
          "high": 0.2122,
          "low": 0.2031,
          "close": 0.2111,
          "volume": 3580319.6,
          "close_time": 1746993599999,
          "quote_volume": 744430.45923,
          "trades": 8827,
          "taker_buy_base": 1813421.1,
          "taker_buy_quote": 377578.1574
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.2112,
          "high": 0.2148,
          "low": 0.2094,
          "close": 0.2147,
          "volume": 3669029.2,
          "close_time": 1747007999999,
          "quote_volume": 779648.9538,
          "trades": 7457,
          "taker_buy_base": 1827576.2,
          "taker_buy_quote": 388294.8318
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.2147,
          "high": 0.2244,
          "low": 0.2135,
          "close": 0.2177,
          "volume": 5488845.7,
          "close_time": 1747022399999,
          "quote_volume": 1198808.30844,
          "trades": 14025,
          "taker_buy_base": 2488685.5,
          "taker_buy_quote": 543006.42583
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.2176,
          "high": 0.2409,
          "low": 0.2171,
          "close": 0.2362,
          "volume": 13430740.8,
          "close_time": 1747036799999,
          "quote_volume": 3085301.23744,
          "trades": 29222,
          "taker_buy_base": 7585828.3,
          "taker_buy_quote": 1743047.81778
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.2362,
          "high": 0.2363,
          "low": 0.2228,
          "close": 0.223,
          "volume": 5418301.1,
          "close_time": 1747051199999,
          "quote_volume": 1245225.69819,
          "trades": 15959,
          "taker_buy_base": 2421248.7,
          "taker_buy_quote": 557236.40898
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.223,
          "high": 0.2288,
          "low": 0.2102,
          "close": 0.2133,
          "volume": 9271831.5,
          "close_time": 1747065599999,
          "quote_volume": 2038376.78888,
          "trades": 26941,
          "taker_buy_base": 4645421.6,
          "taker_buy_quote": 1021548.99624
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.2133,
          "high": 0.2192,
          "low": 0.2053,
          "close": 0.2136,
          "volume": 4871506.3,
          "close_time": 1747079999999,
          "quote_volume": 1036822.42451,
          "trades": 14851,
          "taker_buy_base": 2210234.5,
          "taker_buy_quote": 470958.56253
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.2135,
          "high": 0.2195,
          "low": 0.2121,
          "close": 0.2166,
          "volume": 2038712.6,
          "close_time": 1747094399999,
          "quote_volume": 439266.59188,
          "trades": 4763,
          "taker_buy_base": 1279774.8,
          "taker_buy_quote": 275590.59862
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.2167,
          "high": 0.217,
          "low": 0.2037,
          "close": 0.2049,
          "volume": 4879425.8,
          "close_time": 1747108799999,
          "quote_volume": 1026859.40075,
          "trades": 11921,
          "taker_buy_base": 1768782.4,
          "taker_buy_quote": 370768.47931
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.2048,
          "high": 0.2142,
          "low": 0.2046,
          "close": 0.2125,
          "volume": 2440528.2,
          "close_time": 1747123199999,
          "quote_volume": 513897.91345,
          "trades": 6205,
          "taker_buy_base": 1485110.8,
          "taker_buy_quote": 312696.60542
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.2127,
          "high": 0.2165,
          "low": 0.2109,
          "close": 0.2133,
          "volume": 2003845.7,
          "close_time": 1747137599999,
          "quote_volume": 427851.45648,
          "trades": 4940,
          "taker_buy_base": 924048.9,
          "taker_buy_quote": 197349.68126
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.2132,
          "high": 0.2188,
          "low": 0.2103,
          "close": 0.2156,
          "volume": 4187905.7,
          "close_time": 1747151999999,
          "quote_volume": 897264.32994,
          "trades": 10834,
          "taker_buy_base": 2155518.9,
          "taker_buy_quote": 462547.46664
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.2157,
          "high": 0.2283,
          "low": 0.2151,
          "close": 0.2252,
          "volume": 3350386.6,
          "close_time": 1747166399999,
          "quote_volume": 743001.55456,
          "trades": 8727,
          "taker_buy_base": 1765985.7,
          "taker_buy_quote": 391640.97861
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.2254,
          "high": 0.2314,
          "low": 0.2227,
          "close": 0.2281,
          "volume": 2591724.6,
          "close_time": 1747180799999,
          "quote_volume": 588756.08104,
          "trades": 7922,
          "taker_buy_base": 1372475.7,
          "taker_buy_quote": 311993.50222
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.2281,
          "high": 0.2293,
          "low": 0.2169,
          "close": 0.2188,
          "volume": 6775511.3,
          "close_time": 1747195199999,
          "quote_volume": 1504945.95277,
          "trades": 14921,
          "taker_buy_base": 2967013.9,
          "taker_buy_quote": 658715.27917
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.2189,
          "high": 0.2233,
          "low": 0.2182,
          "close": 0.2213,
          "volume": 2257190.1,
          "close_time": 1747209599999,
          "quote_volume": 498071.07708,
          "trades": 6542,
          "taker_buy_base": 1252362.1,
          "taker_buy_quote": 276451.36608
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.2214,
          "high": 0.2235,
          "low": 0.2143,
          "close": 0.2213,
          "volume": 4221324.5,
          "close_time": 1747223999999,
          "quote_volume": 925430.77636,
          "trades": 11055,
          "taker_buy_base": 2234206.9,
          "taker_buy_quote": 490498.82002
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.2213,
          "high": 0.2231,
          "low": 0.2126,
          "close": 0.2153,
          "volume": 2234416.5,
          "close_time": 1747238399999,
          "quote_volume": 485249.93639,
          "trades": 6951,
          "taker_buy_base": 1071712.8,
          "taker_buy_quote": 232976.41142
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.2153,
          "high": 0.217,
          "low": 0.2101,
          "close": 0.2164,
          "volume": 2103225.4,
          "close_time": 1747252799999,
          "quote_volume": 449596.39664,
          "trades": 5383,
          "taker_buy_base": 994612.9,
          "taker_buy_quote": 212849.93235
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.2165,
          "high": 0.218,
          "low": 0.2128,
          "close": 0.2144,
          "volume": 1381938.9,
          "close_time": 1747267199999,
          "quote_volume": 297115.65644,
          "trades": 2861,
          "taker_buy_base": 774885.5,
          "taker_buy_quote": 166540.27503
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.2149,
          "high": 0.2175,
          "low": 0.2057,
          "close": 0.2063,
          "volume": 2689982.4,
          "close_time": 1747281599999,
          "quote_volume": 565495.55505,
          "trades": 5263,
          "taker_buy_base": 1197303.3,
          "taker_buy_quote": 251913.01444
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.2066,
          "high": 0.2095,
          "low": 0.1951,
          "close": 0.1955,
          "volume": 2933803.2,
          "close_time": 1747295999999,
          "quote_volume": 594161.671,
          "trades": 5155,
          "taker_buy_base": 1387420.2,
          "taker_buy_quote": 281630.88486
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.1954,
          "high": 0.2015,
          "low": 0.1951,
          "close": 0.1982,
          "volume": 3561044.2,
          "close_time": 1747310399999,
          "quote_volume": 705766.69298,
          "trades": 6273,
          "taker_buy_base": 1721476.9,
          "taker_buy_quote": 341272.18295
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.1982,
          "high": 0.2046,
          "low": 0.1927,
          "close": 0.2044,
          "volume": 4978111.9,
          "close_time": 1747324799999,
          "quote_volume": 987326.86911,
          "trades": 9789,
          "taker_buy_base": 2365654.2,
          "taker_buy_quote": 468898.75367
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.2042,
          "high": 0.2139,
          "low": 0.2023,
          "close": 0.2078,
          "volume": 3562413.0,
          "close_time": 1747339199999,
          "quote_volume": 741954.11635,
          "trades": 8322,
          "taker_buy_base": 1879822.5,
          "taker_buy_quote": 391151.33749
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.208,
          "high": 0.2105,
          "low": 0.2005,
          "close": 0.2046,
          "volume": 3182686.5,
          "close_time": 1747353599999,
          "quote_volume": 652709.4266,
          "trades": 6278,
          "taker_buy_base": 1841449.6,
          "taker_buy_quote": 377196.64785
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.2044,
          "high": 0.2137,
          "low": 0.203,
          "close": 0.2121,
          "volume": 3672772.1,
          "close_time": 1747367999999,
          "quote_volume": 768479.30054,
          "trades": 7312,
          "taker_buy_base": 1656946.2,
          "taker_buy_quote": 347417.99561
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.2121,
          "high": 0.215,
          "low": 0.2074,
          "close": 0.2129,
          "volume": 3032708.5,
          "close_time": 1747382399999,
          "quote_volume": 638536.28988,
          "trades": 5930,
          "taker_buy_base": 1442851.1,
          "taker_buy_quote": 304592.44522
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.2129,
          "high": 0.2186,
          "low": 0.2083,
          "close": 0.2152,
          "volume": 4632022.7,
          "close_time": 1747396799999,
          "quote_volume": 991093.84303,
          "trades": 8708,
          "taker_buy_base": 2194421.6,
          "taker_buy_quote": 469688.6601
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.2153,
          "high": 0.2161,
          "low": 0.2096,
          "close": 0.2113,
          "volume": 3462837.8,
          "close_time": 1747411199999,
          "quote_volume": 737496.74461,
          "trades": 8174,
          "taker_buy_base": 1694404.2,
          "taker_buy_quote": 360879.52859
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.2114,
          "high": 0.2135,
          "low": 0.2074,
          "close": 0.212,
          "volume": 2030288.8,
          "close_time": 1747425599999,
          "quote_volume": 426184.86367,
          "trades": 4861,
          "taker_buy_base": 999671.2,
          "taker_buy_quote": 209781.1899
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.2119,
          "high": 0.2122,
          "low": 0.2013,
          "close": 0.2034,
          "volume": 2844889.7,
          "close_time": 1747439999999,
          "quote_volume": 586911.42263,
          "trades": 6483,
          "taker_buy_base": 1300706.5,
          "taker_buy_quote": 268178.39722
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.2034,
          "high": 0.2046,
          "low": 0.1952,
          "close": 0.2031,
          "volume": 3578811.6,
          "close_time": 1747454399999,
          "quote_volume": 714543.16393,
          "trades": 9750,
          "taker_buy_base": 1903999.9,
          "taker_buy_quote": 380334.29377
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.203,
          "high": 0.2072,
          "low": 0.1989,
          "close": 0.2008,
          "volume": 3747713.6,
          "close_time": 1747468799999,
          "quote_volume": 758585.56399,
          "trades": 6678,
          "taker_buy_base": 1959630.9,
          "taker_buy_quote": 396021.84504
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.2008,
          "high": 0.2016,
          "low": 0.1954,
          "close": 0.1968,
          "volume": 3536297.7,
          "close_time": 1747483199999,
          "quote_volume": 700660.09153,
          "trades": 6892,
          "taker_buy_base": 1884641.6,
          "taker_buy_quote": 373194.69244
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.1967,
          "high": 0.1978,
          "low": 0.1923,
          "close": 0.1945,
          "volume": 2157538.6,
          "close_time": 1747497599999,
          "quote_volume": 422154.46159,
          "trades": 6191,
          "taker_buy_base": 1035486.7,
          "taker_buy_quote": 202630.28488
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.1944,
          "high": 0.1965,
          "low": 0.1902,
          "close": 0.1936,
          "volume": 2160330.7,
          "close_time": 1747511999999,
          "quote_volume": 419762.41037,
          "trades": 6923,
          "taker_buy_base": 1118704.9,
          "taker_buy_quote": 217516.17005
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.1936,
          "high": 0.1987,
          "low": 0.1929,
          "close": 0.1964,
          "volume": 1974329.2,
          "close_time": 1747526399999,
          "quote_volume": 386955.06101,
          "trades": 5785,
          "taker_buy_base": 954200.2,
          "taker_buy_quote": 186909.64696
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.1964,
          "high": 0.1974,
          "low": 0.1932,
          "close": 0.1943,
          "volume": 1856149.1,
          "close_time": 1747540799999,
          "quote_volume": 363258.01848,
          "trades": 4144,
          "taker_buy_base": 889983.2,
          "taker_buy_quote": 174165.05106
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.1943,
          "high": 0.2026,
          "low": 0.1939,
          "close": 0.2015,
          "volume": 1949863.0,
          "close_time": 1747555199999,
          "quote_volume": 389247.64611,
          "trades": 5116,
          "taker_buy_base": 1058057.2,
          "taker_buy_quote": 211415.75838
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.2016,
          "high": 0.2041,
          "low": 0.1998,
          "close": 0.2006,
          "volume": 1966131.8,
          "close_time": 1747569599999,
          "quote_volume": 397281.36659,
          "trades": 5252,
          "taker_buy_base": 913639.1,
          "taker_buy_quote": 184609.70056
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.2007,
          "high": 0.2145,
          "low": 0.199,
          "close": 0.2126,
          "volume": 4089633.1,
          "close_time": 1747583999999,
          "quote_volume": 855061.7506,
          "trades": 9036,
          "taker_buy_base": 1988286.6,
          "taker_buy_quote": 415535.99707
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.2127,
          "high": 0.214,
          "low": 0.1955,
          "close": 0.1959,
          "volume": 4693624.5,
          "close_time": 1747598399999,
          "quote_volume": 960346.35948,
          "trades": 11561,
          "taker_buy_base": 2164194.7,
          "taker_buy_quote": 443481.255
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.1959,
          "high": 0.2107,
          "low": 0.1919,
          "close": 0.2093,
          "volume": 3557031.2,
          "close_time": 1747612799999,
          "quote_volume": 705310.55483,
          "trades": 9410,
          "taker_buy_base": 1798994.0,
          "taker_buy_quote": 356735.23388
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.2094,
          "high": 0.2121,
          "low": 0.1961,
          "close": 0.197,
          "volume": 4076003.8,
          "close_time": 1747627199999,
          "quote_volume": 831526.29957,
          "trades": 8933,
          "taker_buy_base": 1812413.5,
          "taker_buy_quote": 369722.57407
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.1969,
          "high": 0.1988,
          "low": 0.1911,
          "close": 0.1966,
          "volume": 2993146.2,
          "close_time": 1747641599999,
          "quote_volume": 584008.76923,
          "trades": 6958,
          "taker_buy_base": 1561645.6,
          "taker_buy_quote": 304877.2056
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.1965,
          "high": 0.197,
          "low": 0.1929,
          "close": 0.1943,
          "volume": 1613135.9,
          "close_time": 1747655999999,
          "quote_volume": 314193.85851,
          "trades": 4068,
          "taker_buy_base": 775519.5,
          "taker_buy_quote": 151092.47143
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.1942,
          "high": 0.1993,
          "low": 0.1897,
          "close": 0.1981,
          "volume": 2861340.0,
          "close_time": 1747670399999,
          "quote_volume": 556416.49434,
          "trades": 6645,
          "taker_buy_base": 1511634.9,
          "taker_buy_quote": 294328.39209
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.1981,
          "high": 0.2039,
          "low": 0.1955,
          "close": 0.2001,
          "volume": 2799342.0,
          "close_time": 1747684799999,
          "quote_volume": 557990.2079,
          "trades": 5819,
          "taker_buy_base": 1438341.8,
          "taker_buy_quote": 286749.07377
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.2001,
          "high": 0.2034,
          "low": 0.1988,
          "close": 0.203,
          "volume": 1111401.1,
          "close_time": 1747699199999,
          "quote_volume": 223328.09272,
          "trades": 2765,
          "taker_buy_base": 526056.0,
          "taker_buy_quote": 105639.48239
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.203,
          "high": 0.2092,
          "low": 0.2028,
          "close": 0.2041,
          "volume": 3224932.3,
          "close_time": 1747713599999,
          "quote_volume": 662946.81276,
          "trades": 8283,
          "taker_buy_base": 1506510.5,
          "taker_buy_quote": 309816.37447
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.2044,
          "high": 0.2081,
          "low": 0.2026,
          "close": 0.2039,
          "volume": 1871833.3,
          "close_time": 1747727999999,
          "quote_volume": 383732.07416,
          "trades": 5105,
          "taker_buy_base": 900073.2,
          "taker_buy_quote": 184424.6569
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.2039,
          "high": 0.2053,
          "low": 0.1983,
          "close": 0.1996,
          "volume": 2086121.1,
          "close_time": 1747742399999,
          "quote_volume": 420233.92105,
          "trades": 4410,
          "taker_buy_base": 1001126.8,
          "taker_buy_quote": 201595.11964
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.1995,
          "high": 0.2025,
          "low": 0.1965,
          "close": 0.2011,
          "volume": 2486788.9,
          "close_time": 1747756799999,
          "quote_volume": 496113.06311,
          "trades": 4402,
          "taker_buy_base": 1284941.1,
          "taker_buy_quote": 256247.28213
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.2012,
          "high": 0.2019,
          "low": 0.1951,
          "close": 0.1996,
          "volume": 1823218.5,
          "close_time": 1747771199999,
          "quote_volume": 362274.87245,
          "trades": 4862,
          "taker_buy_base": 955325.1,
          "taker_buy_quote": 189809.03936
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.1997,
          "high": 0.2041,
          "low": 0.1986,
          "close": 0.2011,
          "volume": 1909362.4,
          "close_time": 1747785599999,
          "quote_volume": 384104.35887,
          "trades": 4429,
          "taker_buy_base": 971997.5,
          "taker_buy_quote": 195401.20527
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.2012,
          "high": 0.2026,
          "low": 0.1969,
          "close": 0.2014,
          "volume": 1444254.2,
          "close_time": 1747799999999,
          "quote_volume": 289022.06077,
          "trades": 3886,
          "taker_buy_base": 644082.6,
          "taker_buy_quote": 128935.56124
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.2013,
          "high": 0.2063,
          "low": 0.1999,
          "close": 0.2013,
          "volume": 3335297.6,
          "close_time": 1747814399999,
          "quote_volume": 677910.09752,
          "trades": 6031,
          "taker_buy_base": 1658050.4,
          "taker_buy_quote": 337324.81259
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.2014,
          "high": 0.2058,
          "low": 0.1991,
          "close": 0.2045,
          "volume": 1926665.2,
          "close_time": 1747828799999,
          "quote_volume": 389248.99458,
          "trades": 4198,
          "taker_buy_base": 851743.6,
          "taker_buy_quote": 172145.80119
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.2044,
          "high": 0.218,
          "low": 0.2032,
          "close": 0.2158,
          "volume": 6591794.2,
          "close_time": 1747843199999,
          "quote_volume": 1394616.86317,
          "trades": 10504,
          "taker_buy_base": 3050771.1,
          "taker_buy_quote": 645001.90358
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.2158,
          "high": 0.2244,
          "low": 0.2081,
          "close": 0.2135,
          "volume": 7583871.6,
          "close_time": 1747857599999,
          "quote_volume": 1628512.87774,
          "trades": 20719,
          "taker_buy_base": 3617260.6,
          "taker_buy_quote": 776221.0001
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.2135,
          "high": 0.2197,
          "low": 0.2094,
          "close": 0.2165,
          "volume": 1945666.6,
          "close_time": 1747871999999,
          "quote_volume": 417379.85824,
          "trades": 6021,
          "taker_buy_base": 1074846.5,
          "taker_buy_quote": 230477.42216
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.2166,
          "high": 0.2275,
          "low": 0.2163,
          "close": 0.2271,
          "volume": 3153063.1,
          "close_time": 1747886399999,
          "quote_volume": 694085.16001,
          "trades": 8998,
          "taker_buy_base": 1701561.1,
          "taker_buy_quote": 374725.13111
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.2269,
          "high": 0.247,
          "low": 0.2246,
          "close": 0.2468,
          "volume": 11100556.5,
          "close_time": 1747900799999,
          "quote_volume": 2624563.20593,
          "trades": 19175,
          "taker_buy_base": 6162025.9,
          "taker_buy_quote": 1457113.00918
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.2467,
          "high": 0.2572,
          "low": 0.1465,
          "close": 0.1721,
          "volume": 221987725.3,
          "close_time": 1747915199999,
          "quote_volume": 40152211.20975,
          "trades": 281116,
          "taker_buy_base": 102812901.3,
          "taker_buy_quote": 18663225.8671
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.172,
          "high": 0.194,
          "low": 0.151,
          "close": 0.1731,
          "volume": 236889881.2,
          "close_time": 1747929599999,
          "quote_volume": 41133632.97199,
          "trades": 217173,
          "taker_buy_base": 113903112.3,
          "taker_buy_quote": 19857861.35597
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.1729,
          "high": 0.181,
          "low": 0.1657,
          "close": 0.1726,
          "volume": 65463873.7,
          "close_time": 1747943999999,
          "quote_volume": 11429473.97502,
          "trades": 59638,
          "taker_buy_base": 29595838.3,
          "taker_buy_quote": 5174657.67372
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.1725,
          "high": 0.1726,
          "low": 0.1605,
          "close": 0.1687,
          "volume": 35925742.9,
          "close_time": 1747958399999,
          "quote_volume": 5991946.41554,
          "trades": 37662,
          "taker_buy_base": 15505394.8,
          "taker_buy_quote": 2588770.0318
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.1687,
          "high": 0.1779,
          "low": 0.159,
          "close": 0.1752,
          "volume": 74313353.7,
          "close_time": 1747972799999,
          "quote_volume": 12460162.66328,
          "trades": 60559,
          "taker_buy_base": 36459536.4,
          "taker_buy_quote": 6122928.0655
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.1751,
          "high": 0.1763,
          "low": 0.168,
          "close": 0.1712,
          "volume": 30808461.5,
          "close_time": 1747987199999,
          "quote_volume": 5281283.70423,
          "trades": 26313,
          "taker_buy_base": 15134462.8,
          "taker_buy_quote": 2597318.78545
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.1712,
          "high": 0.1755,
          "low": 0.1618,
          "close": 0.1628,
          "volume": 39470166.0,
          "close_time": 1748001599999,
          "quote_volume": 6715900.10669,
          "trades": 36191,
          "taker_buy_base": 18273031.8,
          "taker_buy_quote": 3117128.62186
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.1628,
          "high": 0.1655,
          "low": 0.1575,
          "close": 0.1613,
          "volume": 39839911.4,
          "close_time": 1748015999999,
          "quote_volume": 6445891.69413,
          "trades": 36417,
          "taker_buy_base": 19182399.4,
          "taker_buy_quote": 3106402.17796
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.1613,
          "high": 0.1694,
          "low": 0.1597,
          "close": 0.1648,
          "volume": 28044250.6,
          "close_time": 1748030399999,
          "quote_volume": 4648681.47065,
          "trades": 32759,
          "taker_buy_base": 15123530.1,
          "taker_buy_quote": 2505438.12444
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.1648,
          "high": 0.1651,
          "low": 0.1552,
          "close": 0.159,
          "volume": 18252261.0,
          "close_time": 1748044799999,
          "quote_volume": 2921056.84252,
          "trades": 21155,
          "taker_buy_base": 8946508.1,
          "taker_buy_quote": 1433699.29273
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.1589,
          "high": 0.164,
          "low": 0.1585,
          "close": 0.1632,
          "volume": 17600580.3,
          "close_time": 1748059199999,
          "quote_volume": 2844501.88776,
          "trades": 20411,
          "taker_buy_base": 9083836.7,
          "taker_buy_quote": 1468414.51981
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.1632,
          "high": 0.1664,
          "low": 0.1616,
          "close": 0.1626,
          "volume": 11060394.2,
          "close_time": 1748073599999,
          "quote_volume": 1811878.87746,
          "trades": 17148,
          "taker_buy_base": 6845665.6,
          "taker_buy_quote": 1121466.2506
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.1626,
          "high": 0.1658,
          "low": 0.1617,
          "close": 0.1621,
          "volume": 10407363.8,
          "close_time": 1748087999999,
          "quote_volume": 1704177.48792,
          "trades": 12823,
          "taker_buy_base": 5695178.1,
          "taker_buy_quote": 932952.48174
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.1622,
          "high": 0.1635,
          "low": 0.1597,
          "close": 0.1614,
          "volume": 9135665.0,
          "close_time": 1748102399999,
          "quote_volume": 1479221.02312,
          "trades": 7425,
          "taker_buy_base": 4424038.9,
          "taker_buy_quote": 716840.40444
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.1614,
          "high": 0.1626,
          "low": 0.1581,
          "close": 0.1588,
          "volume": 7895713.9,
          "close_time": 1748116799999,
          "quote_volume": 1265690.29759,
          "trades": 8731,
          "taker_buy_base": 3978246.5,
          "taker_buy_quote": 638601.28816
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.1588,
          "high": 0.161,
          "low": 0.1573,
          "close": 0.1592,
          "volume": 6940810.5,
          "close_time": 1748131199999,
          "quote_volume": 1102234.93571,
          "trades": 7321,
          "taker_buy_base": 3307226.7,
          "taker_buy_quote": 525757.18099
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.1592,
          "high": 0.1628,
          "low": 0.1586,
          "close": 0.1609,
          "volume": 9794558.2,
          "close_time": 1748145599999,
          "quote_volume": 1576773.28832,
          "trades": 8987,
          "taker_buy_base": 5134519.4,
          "taker_buy_quote": 827168.0366
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.1609,
          "high": 0.161,
          "low": 0.1517,
          "close": 0.1532,
          "volume": 8937271.9,
          "close_time": 1748159999999,
          "quote_volume": 1400740.72791,
          "trades": 6881,
          "taker_buy_base": 3263416.5,
          "taker_buy_quote": 511965.92
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.1532,
          "high": 0.1533,
          "low": 0.1388,
          "close": 0.1398,
          "volume": 22837674.9,
          "close_time": 1748174399999,
          "quote_volume": 3309922.23052,
          "trades": 18143,
          "taker_buy_base": 9615151.3,
          "taker_buy_quote": 1391054.05137
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.1398,
          "high": 0.1405,
          "low": 0.1302,
          "close": 0.1357,
          "volume": 44148542.2,
          "close_time": 1748188799999,
          "quote_volume": 5970516.97828,
          "trades": 29871,
          "taker_buy_base": 22748998.7,
          "taker_buy_quote": 3077156.38852
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.1357,
          "high": 0.1383,
          "low": 0.1303,
          "close": 0.1369,
          "volume": 16721400.7,
          "close_time": 1748203199999,
          "quote_volume": 2246007.46421,
          "trades": 13603,
          "taker_buy_base": 7416951.9,
          "taker_buy_quote": 998733.88346
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.137,
          "high": 0.1402,
          "low": 0.1342,
          "close": 0.1368,
          "volume": 13687770.9,
          "close_time": 1748217599999,
          "quote_volume": 1879209.79437,
          "trades": 11282,
          "taker_buy_base": 5960866.5,
          "taker_buy_quote": 818133.89908
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.1368,
          "high": 0.1422,
          "low": 0.1351,
          "close": 0.1397,
          "volume": 15779678.3,
          "close_time": 1748231999999,
          "quote_volume": 2193240.77854,
          "trades": 12638,
          "taker_buy_base": 7857677.7,
          "taker_buy_quote": 1091795.29144
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.1398,
          "high": 0.1415,
          "low": 0.1361,
          "close": 0.1368,
          "volume": 16067440.6,
          "close_time": 1748246399999,
          "quote_volume": 2222395.54373,
          "trades": 12375,
          "taker_buy_base": 7381338.6,
          "taker_buy_quote": 1021489.55339
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.1368,
          "high": 0.1378,
          "low": 0.1325,
          "close": 0.1327,
          "volume": 14928484.3,
          "close_time": 1748260799999,
          "quote_volume": 2012476.94724,
          "trades": 11018,
          "taker_buy_base": 7246550.0,
          "taker_buy_quote": 976630.57089
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.1326,
          "high": 0.1335,
          "low": 0.1216,
          "close": 0.1246,
          "volume": 42657540.2,
          "close_time": 1748275199999,
          "quote_volume": 5392357.15519,
          "trades": 33954,
          "taker_buy_base": 19363308.9,
          "taker_buy_quote": 2447672.5554
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.1246,
          "high": 0.1267,
          "low": 0.1205,
          "close": 0.1245,
          "volume": 17839528.2,
          "close_time": 1748289599999,
          "quote_volume": 2197468.30985,
          "trades": 21571,
          "taker_buy_base": 7794982.0,
          "taker_buy_quote": 960342.95122
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.1245,
          "high": 0.1342,
          "low": 0.124,
          "close": 0.1272,
          "volume": 21479938.6,
          "close_time": 1748303999999,
          "quote_volume": 2771782.75703,
          "trades": 18164,
          "taker_buy_base": 10548467.6,
          "taker_buy_quote": 1361075.04565
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.1272,
          "high": 0.1289,
          "low": 0.1248,
          "close": 0.1269,
          "volume": 7564419.1,
          "close_time": 1748318399999,
          "quote_volume": 958107.59532,
          "trades": 8732,
          "taker_buy_base": 3542588.5,
          "taker_buy_quote": 449507.57648
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.1269,
          "high": 0.1303,
          "low": 0.1258,
          "close": 0.1289,
          "volume": 11713545.2,
          "close_time": 1748332799999,
          "quote_volume": 1498076.29218,
          "trades": 10637,
          "taker_buy_base": 5747700.5,
          "taker_buy_quote": 735242.81988
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.129,
          "high": 0.1335,
          "low": 0.1278,
          "close": 0.132,
          "volume": 23009454.7,
          "close_time": 1748347199999,
          "quote_volume": 3002533.49525,
          "trades": 18413,
          "taker_buy_base": 12395020.2,
          "taker_buy_quote": 1616696.75511
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.132,
          "high": 0.139,
          "low": 0.1307,
          "close": 0.1379,
          "volume": 36254871.6,
          "close_time": 1748361599999,
          "quote_volume": 4894336.37562,
          "trades": 38028,
          "taker_buy_base": 18210350.3,
          "taker_buy_quote": 2459981.26916
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.1381,
          "high": 0.159,
          "low": 0.1334,
          "close": 0.1494,
          "volume": 97349341.5,
          "close_time": 1748375999999,
          "quote_volume": 14410212.13184,
          "trades": 107497,
          "taker_buy_base": 50765989.5,
          "taker_buy_quote": 7526355.36595
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.1493,
          "high": 0.1688,
          "low": 0.1481,
          "close": 0.1656,
          "volume": 85914523.0,
          "close_time": 1748390399999,
          "quote_volume": 13595561.92634,
          "trades": 79163,
          "taker_buy_base": 42728553.2,
          "taker_buy_quote": 6770633.2758
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.1656,
          "high": 0.1729,
          "low": 0.1582,
          "close": 0.1631,
          "volume": 54856616.4,
          "close_time": 1748404799999,
          "quote_volume": 9069198.97845,
          "trades": 74244,
          "taker_buy_base": 27205230.3,
          "taker_buy_quote": 4501720.14644
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.163,
          "high": 0.1651,
          "low": 0.1535,
          "close": 0.1597,
          "volume": 41453407.6,
          "close_time": 1748419199999,
          "quote_volume": 6591311.42442,
          "trades": 56110,
          "taker_buy_base": 20883782.8,
          "taker_buy_quote": 3323859.737
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.1597,
          "high": 0.1712,
          "low": 0.1585,
          "close": 0.1643,
          "volume": 68679065.1,
          "close_time": 1748433599999,
          "quote_volume": 11424222.69591,
          "trades": 58287,
          "taker_buy_base": 35447697.6,
          "taker_buy_quote": 5894503.13961
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.1644,
          "high": 0.1671,
          "low": 0.1574,
          "close": 0.1581,
          "volume": 36236713.4,
          "close_time": 1748447999999,
          "quote_volume": 5859280.56475,
          "trades": 37390,
          "taker_buy_base": 16916458.3,
          "taker_buy_quote": 2738068.09328
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.1581,
          "high": 0.161,
          "low": 0.1564,
          "close": 0.1585,
          "volume": 15184085.2,
          "close_time": 1748462399999,
          "quote_volume": 2411569.40849,
          "trades": 19553,
          "taker_buy_base": 7210087.4,
          "taker_buy_quote": 1145825.47563
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.1584,
          "high": 0.1594,
          "low": 0.1554,
          "close": 0.1574,
          "volume": 8632687.9,
          "close_time": 1748476799999,
          "quote_volume": 1356567.45524,
          "trades": 14302,
          "taker_buy_base": 4217251.6,
          "taker_buy_quote": 663105.64601
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.1574,
          "high": 0.1593,
          "low": 0.1551,
          "close": 0.1575,
          "volume": 17368935.4,
          "close_time": 1748491199999,
          "quote_volume": 2732233.36081,
          "trades": 17904,
          "taker_buy_base": 8261091.3,
          "taker_buy_quote": 1300662.34568
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.1576,
          "high": 0.1613,
          "low": 0.1556,
          "close": 0.1589,
          "volume": 11706941.7,
          "close_time": 1748505599999,
          "quote_volume": 1860730.31628,
          "trades": 15393,
          "taker_buy_base": 5977164.4,
          "taker_buy_quote": 950917.54902
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.1589,
          "high": 0.1669,
          "low": 0.1571,
          "close": 0.1658,
          "volume": 21411384.5,
          "close_time": 1748519999999,
          "quote_volume": 3476857.72075,
          "trades": 23509,
          "taker_buy_base": 9864336.1,
          "taker_buy_quote": 1603117.31746
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.1656,
          "high": 0.1695,
          "low": 0.1608,
          "close": 0.164,
          "volume": 26299124.9,
          "close_time": 1748534399999,
          "quote_volume": 4333318.04169,
          "trades": 39213,
          "taker_buy_base": 13143459.1,
          "taker_buy_quote": 2167259.46671
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.164,
          "high": 0.1664,
          "low": 0.1583,
          "close": 0.1591,
          "volume": 13994251.8,
          "close_time": 1748548799999,
          "quote_volume": 2269363.13862,
          "trades": 21773,
          "taker_buy_base": 6070623.7,
          "taker_buy_quote": 986485.74773
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.1592,
          "high": 0.1604,
          "low": 0.1556,
          "close": 0.156,
          "volume": 7677494.1,
          "close_time": 1748563199999,
          "quote_volume": 1214929.36554,
          "trades": 13197,
          "taker_buy_base": 3855539.7,
          "taker_buy_quote": 610513.43126
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.1559,
          "high": 0.1571,
          "low": 0.1451,
          "close": 0.1469,
          "volume": 18480062.1,
          "close_time": 1748577599999,
          "quote_volume": 2749610.42202,
          "trades": 28302,
          "taker_buy_base": 7605881.7,
          "taker_buy_quote": 1128850.40836
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.1469,
          "high": 0.1491,
          "low": 0.1418,
          "close": 0.1428,
          "volume": 11734006.7,
          "close_time": 1748591999999,
          "quote_volume": 1704717.45827,
          "trades": 16175,
          "taker_buy_base": 5711990.8,
          "taker_buy_quote": 828803.60194
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.1428,
          "high": 0.1457,
          "low": 0.1394,
          "close": 0.1441,
          "volume": 8528879.2,
          "close_time": 1748606399999,
          "quote_volume": 1220557.27051,
          "trades": 16387,
          "taker_buy_base": 4173093.2,
          "taker_buy_quote": 598170.53806
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.1441,
          "high": 0.1446,
          "low": 0.1409,
          "close": 0.1421,
          "volume": 8643960.7,
          "close_time": 1748620799999,
          "quote_volume": 1231812.72486,
          "trades": 14142,
          "taker_buy_base": 4205036.6,
          "taker_buy_quote": 599619.93329
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.1422,
          "high": 0.1441,
          "low": 0.1353,
          "close": 0.1399,
          "volume": 15421553.9,
          "close_time": 1748635199999,
          "quote_volume": 2144993.01139,
          "trades": 25421,
          "taker_buy_base": 6694600.2,
          "taker_buy_quote": 931265.35458
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.14,
          "high": 0.1402,
          "low": 0.1317,
          "close": 0.1347,
          "volume": 7881556.6,
          "close_time": 1748649599999,
          "quote_volume": 1074396.95689,
          "trades": 17478,
          "taker_buy_base": 3924279.8,
          "taker_buy_quote": 536263.39544
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.1346,
          "high": 0.1352,
          "low": 0.1262,
          "close": 0.1288,
          "volume": 10700334.3,
          "close_time": 1748663999999,
          "quote_volume": 1385973.35323,
          "trades": 23138,
          "taker_buy_base": 4626520.2,
          "taker_buy_quote": 598765.43632
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.1287,
          "high": 0.1344,
          "low": 0.1282,
          "close": 0.1332,
          "volume": 9734065.6,
          "close_time": 1748678399999,
          "quote_volume": 1287023.23356,
          "trades": 14266,
          "taker_buy_base": 5320205.9,
          "taker_buy_quote": 703000.59299
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.1332,
          "high": 0.1375,
          "low": 0.1318,
          "close": 0.1326,
          "volume": 9456540.6,
          "close_time": 1748692799999,
          "quote_volume": 1269106.11172,
          "trades": 13354,
          "taker_buy_base": 4696176.7,
          "taker_buy_quote": 630716.33203
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.1326,
          "high": 0.1366,
          "low": 0.1318,
          "close": 0.1331,
          "volume": 8639552.7,
          "close_time": 1748707199999,
          "quote_volume": 1160329.46518,
          "trades": 13990,
          "taker_buy_base": 4367608.4,
          "taker_buy_quote": 586639.28928
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.1331,
          "high": 0.1381,
          "low": 0.1326,
          "close": 0.1364,
          "volume": 6572915.4,
          "close_time": 1748721599999,
          "quote_volume": 889800.47579,
          "trades": 10983,
          "taker_buy_base": 3412395.8,
          "taker_buy_quote": 462259.29626
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.1363,
          "high": 0.1429,
          "low": 0.1357,
          "close": 0.1403,
          "volume": 5090082.9,
          "close_time": 1748735999999,
          "quote_volume": 708331.55334,
          "trades": 8711,
          "taker_buy_base": 2895889.6,
          "taker_buy_quote": 402788.12607
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.1403,
          "high": 0.1417,
          "low": 0.1343,
          "close": 0.1369,
          "volume": 10561139.7,
          "close_time": 1748750399999,
          "quote_volume": 1458115.83181,
          "trades": 13828,
          "taker_buy_base": 5333508.0,
          "taker_buy_quote": 736546.46299
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.137,
          "high": 0.1383,
          "low": 0.1336,
          "close": 0.1345,
          "volume": 6034758.7,
          "close_time": 1748764799999,
          "quote_volume": 819014.21243,
          "trades": 9421,
          "taker_buy_base": 2639541.7,
          "taker_buy_quote": 358773.05544
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.1345,
          "high": 0.1347,
          "low": 0.1303,
          "close": 0.1337,
          "volume": 8904020.9,
          "close_time": 1748779199999,
          "quote_volume": 1181121.99903,
          "trades": 11399,
          "taker_buy_base": 3595402.2,
          "taker_buy_quote": 477632.14901
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.1337,
          "high": 0.1389,
          "low": 0.133,
          "close": 0.1365,
          "volume": 7066507.3,
          "close_time": 1748793599999,
          "quote_volume": 962444.31201,
          "trades": 11120,
          "taker_buy_base": 3449176.0,
          "taker_buy_quote": 469063.93791
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.1365,
          "high": 0.1387,
          "low": 0.1339,
          "close": 0.1352,
          "volume": 6036491.2,
          "close_time": 1748807999999,
          "quote_volume": 823559.84424,
          "trades": 9416,
          "taker_buy_base": 2836679.9,
          "taker_buy_quote": 387292.43606
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.1352,
          "high": 0.1381,
          "low": 0.1341,
          "close": 0.1373,
          "volume": 6214668.1,
          "close_time": 1748822399999,
          "quote_volume": 846601.51254,
          "trades": 8656,
          "taker_buy_base": 2666928.0,
          "taker_buy_quote": 363798.74531
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.1373,
          "high": 0.1377,
          "low": 0.1317,
          "close": 0.1332,
          "volume": 5866429.5,
          "close_time": 1748836799999,
          "quote_volume": 788945.49104,
          "trades": 7856,
          "taker_buy_base": 3030294.5,
          "taker_buy_quote": 407367.85203
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.1331,
          "high": 0.1363,
          "low": 0.1324,
          "close": 0.1353,
          "volume": 5086363.2,
          "close_time": 1748851199999,
          "quote_volume": 683933.41724,
          "trades": 6694,
          "taker_buy_base": 2838291.5,
          "taker_buy_quote": 382157.69711
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.1351,
          "high": 0.1368,
          "low": 0.1312,
          "close": 0.1335,
          "volume": 6238723.7,
          "close_time": 1748865599999,
          "quote_volume": 830790.95417,
          "trades": 8113,
          "taker_buy_base": 3056656.7,
          "taker_buy_quote": 407028.90174
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.1333,
          "high": 0.1353,
          "low": 0.1319,
          "close": 0.1328,
          "volume": 9834059.2,
          "close_time": 1748879999999,
          "quote_volume": 1312513.05417,
          "trades": 14379,
          "taker_buy_base": 3945683.7,
          "taker_buy_quote": 526546.49657
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.1328,
          "high": 0.1359,
          "low": 0.1306,
          "close": 0.1323,
          "volume": 5136769.0,
          "close_time": 1748894399999,
          "quote_volume": 682300.43586,
          "trades": 9638,
          "taker_buy_base": 2595269.6,
          "taker_buy_quote": 344592.39934
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.1324,
          "high": 0.1379,
          "low": 0.1324,
          "close": 0.1352,
          "volume": 5521459.8,
          "close_time": 1748908799999,
          "quote_volume": 752237.64687,
          "trades": 9907,
          "taker_buy_base": 2820659.9,
          "taker_buy_quote": 384521.12403
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.1353,
          "high": 0.138,
          "low": 0.1337,
          "close": 0.1344,
          "volume": 8233407.7,
          "close_time": 1748923199999,
          "quote_volume": 1116556.92274,
          "trades": 10543,
          "taker_buy_base": 4206830.7,
          "taker_buy_quote": 570462.91528
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.1345,
          "high": 0.1374,
          "low": 0.1337,
          "close": 0.1361,
          "volume": 6617439.9,
          "close_time": 1748937599999,
          "quote_volume": 900559.94728,
          "trades": 8509,
          "taker_buy_base": 3376911.0,
          "taker_buy_quote": 459326.4521
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.1362,
          "high": 0.1373,
          "low": 0.1343,
          "close": 0.1372,
          "volume": 5068687.7,
          "close_time": 1748951999999,
          "quote_volume": 688719.14416,
          "trades": 6709,
          "taker_buy_base": 2885448.9,
          "taker_buy_quote": 392443.00698
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.1372,
          "high": 0.1376,
          "low": 0.1334,
          "close": 0.136,
          "volume": 9595918.4,
          "close_time": 1748966399999,
          "quote_volume": 1304222.86318,
          "trades": 11936,
          "taker_buy_base": 5191964.3,
          "taker_buy_quote": 706153.73891
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.136,
          "high": 0.1376,
          "low": 0.1346,
          "close": 0.1368,
          "volume": 4336596.8,
          "close_time": 1748980799999,
          "quote_volume": 588639.87216,
          "trades": 6546,
          "taker_buy_base": 2290361.0,
          "taker_buy_quote": 311001.38965
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.1367,
          "high": 0.1367,
          "low": 0.1314,
          "close": 0.1349,
          "volume": 5143092.0,
          "close_time": 1748995199999,
          "quote_volume": 687676.55001,
          "trades": 7001,
          "taker_buy_base": 2233553.6,
          "taker_buy_quote": 298597.26111
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.1348,
          "high": 0.1406,
          "low": 0.1333,
          "close": 0.1367,
          "volume": 7592989.4,
          "close_time": 1749009599999,
          "quote_volume": 1047036.36707,
          "trades": 8294,
          "taker_buy_base": 3957661.3,
          "taker_buy_quote": 545881.64231
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.1367,
          "high": 0.1372,
          "low": 0.1329,
          "close": 0.1343,
          "volume": 6523404.7,
          "close_time": 1749023999999,
          "quote_volume": 879028.80756,
          "trades": 6803,
          "taker_buy_base": 2919053.1,
          "taker_buy_quote": 393652.75802
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.1343,
          "high": 0.142,
          "low": 0.1288,
          "close": 0.129,
          "volume": 30193906.8,
          "close_time": 1749038399999,
          "quote_volume": 4062612.87786,
          "trades": 26020,
          "taker_buy_base": 15032129.3,
          "taker_buy_quote": 2023859.09622
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.129,
          "high": 0.1323,
          "low": 0.1271,
          "close": 0.1311,
          "volume": 16888535.0,
          "close_time": 1749052799999,
          "quote_volume": 2181746.83167,
          "trades": 14001,
          "taker_buy_base": 8893142.9,
          "taker_buy_quote": 1149018.38974
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.1311,
          "high": 0.1331,
          "low": 0.1295,
          "close": 0.1295,
          "volume": 8428857.4,
          "close_time": 1749067199999,
          "quote_volume": 1108331.29208,
          "trades": 8774,
          "taker_buy_base": 3652935.8,
          "taker_buy_quote": 480453.7094
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.1295,
          "high": 0.1297,
          "low": 0.1254,
          "close": 0.1278,
          "volume": 6126640.6,
          "close_time": 1749081599999,
          "quote_volume": 782275.25786,
          "trades": 6921,
          "taker_buy_base": 2542645.4,
          "taker_buy_quote": 324797.67646
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.1279,
          "high": 0.129,
          "low": 0.126,
          "close": 0.1276,
          "volume": 6330847.7,
          "close_time": 1749095999999,
          "quote_volume": 807418.01787,
          "trades": 6207,
          "taker_buy_base": 3119322.3,
          "taker_buy_quote": 397851.36121
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.1276,
          "high": 0.1281,
          "low": 0.1225,
          "close": 0.1233,
          "volume": 8660084.4,
          "close_time": 1749110399999,
          "quote_volume": 1080541.42376,
          "trades": 8044,
          "taker_buy_base": 3087289.0,
          "taker_buy_quote": 385872.83624
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.1233,
          "high": 0.1249,
          "low": 0.1224,
          "close": 0.1242,
          "volume": 6937435.0,
          "close_time": 1749124799999,
          "quote_volume": 855486.5744,
          "trades": 8914,
          "taker_buy_base": 3081603.3,
          "taker_buy_quote": 380074.47095
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.1241,
          "high": 0.1312,
          "low": 0.1239,
          "close": 0.1285,
          "volume": 9875041.0,
          "close_time": 1749139199999,
          "quote_volume": 1267562.24683,
          "trades": 15663,
          "taker_buy_base": 4897430.0,
          "taker_buy_quote": 628969.01651
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.1286,
          "high": 0.1291,
          "low": 0.1183,
          "close": 0.1194,
          "volume": 18803715.0,
          "close_time": 1749153599999,
          "quote_volume": 2312875.86723,
          "trades": 32113,
          "taker_buy_base": 7734779.9,
          "taker_buy_quote": 949807.43724
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.1194,
          "high": 0.12,
          "low": 0.1148,
          "close": 0.1164,
          "volume": 13651124.4,
          "close_time": 1749167999999,
          "quote_volume": 1595999.46538,
          "trades": 22062,
          "taker_buy_base": 6739837.8,
          "taker_buy_quote": 788327.47698
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1165,
          "high": 0.1194,
          "low": 0.1165,
          "close": 0.1187,
          "volume": 7006316.2,
          "close_time": 1749182399999,
          "quote_volume": 826726.04881,
          "trades": 8860,
          "taker_buy_base": 3631988.3,
          "taker_buy_quote": 428406.82018
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.1187,
          "high": 0.1212,
          "low": 0.1181,
          "close": 0.1195,
          "volume": 3889085.6,
          "close_time": 1749196799999,
          "quote_volume": 466296.04369,
          "trades": 6613,
          "taker_buy_base": 1929267.9,
          "taker_buy_quote": 231348.41551
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.1195,
          "high": 0.124,
          "low": 0.1193,
          "close": 0.123,
          "volume": 6711376.9,
          "close_time": 1749211199999,
          "quote_volume": 816356.83175,
          "trades": 9386,
          "taker_buy_base": 3145264.1,
          "taker_buy_quote": 382654.39659
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.1231,
          "high": 0.1294,
          "low": 0.1225,
          "close": 0.1289,
          "volume": 13335136.9,
          "close_time": 1749225599999,
          "quote_volume": 1684729.63603,
          "trades": 18210,
          "taker_buy_base": 6396722.7,
          "taker_buy_quote": 808745.44354
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.1289,
          "high": 0.129,
          "low": 0.1217,
          "close": 0.1229,
          "volume": 7090843.0,
          "close_time": 1749239999999,
          "quote_volume": 882907.56943,
          "trades": 10444,
          "taker_buy_base": 3006079.7,
          "taker_buy_quote": 374266.26963
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.123,
          "high": 0.124,
          "low": 0.1207,
          "close": 0.1215,
          "volume": 4379475.8,
          "close_time": 1749254399999,
          "quote_volume": 534213.24216,
          "trades": 6704,
          "taker_buy_base": 1942579.9,
          "taker_buy_quote": 237180.5744
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.1215,
          "high": 0.1267,
          "low": 0.1214,
          "close": 0.125,
          "volume": 7276221.1,
          "close_time": 1749268799999,
          "quote_volume": 903872.08024,
          "trades": 12095,
          "taker_buy_base": 3473110.0,
          "taker_buy_quote": 431357.9615
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.125,
          "high": 0.1273,
          "low": 0.1244,
          "close": 0.1271,
          "volume": 4681500.4,
          "close_time": 1749283199999,
          "quote_volume": 588731.77277,
          "trades": 6974,
          "taker_buy_base": 2613821.8,
          "taker_buy_quote": 328964.60873
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.1271,
          "high": 0.128,
          "low": 0.1261,
          "close": 0.1269,
          "volume": 3324880.1,
          "close_time": 1749297599999,
          "quote_volume": 421934.87723,
          "trades": 5287,
          "taker_buy_base": 1702107.1,
          "taker_buy_quote": 216042.74877
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.1268,
          "high": 0.1273,
          "low": 0.1244,
          "close": 0.125,
          "volume": 4744339.2,
          "close_time": 1749311999999,
          "quote_volume": 597744.67124,
          "trades": 6941,
          "taker_buy_base": 1760769.0,
          "taker_buy_quote": 221705.68532
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.125,
          "high": 0.1322,
          "low": 0.1241,
          "close": 0.1286,
          "volume": 16750995.3,
          "close_time": 1749326399999,
          "quote_volume": 2138974.63122,
          "trades": 22595,
          "taker_buy_base": 8779501.8,
          "taker_buy_quote": 1121232.83909
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.1285,
          "high": 0.1307,
          "low": 0.1275,
          "close": 0.1289,
          "volume": 5463746.8,
          "close_time": 1749340799999,
          "quote_volume": 704124.3774,
          "trades": 8836,
          "taker_buy_base": 3053756.4,
          "taker_buy_quote": 393550.40211
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.1288,
          "high": 0.135,
          "low": 0.1227,
          "close": 0.1232,
          "volume": 23530835.1,
          "close_time": 1749355199999,
          "quote_volume": 3032088.86602,
          "trades": 32384,
          "taker_buy_base": 10742762.8,
          "taker_buy_quote": 1391510.65586
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.1232,
          "high": 0.1252,
          "low": 0.1156,
          "close": 0.1181,
          "volume": 36237242.0,
          "close_time": 1749369599999,
          "quote_volume": 4323579.42466,
          "trades": 43580,
          "taker_buy_base": 17791351.3,
          "taker_buy_quote": 2121741.30032
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.1182,
          "high": 0.1208,
          "low": 0.1179,
          "close": 0.1206,
          "volume": 11103458.1,
          "close_time": 1749383999999,
          "quote_volume": 1323006.36379,
          "trades": 11732,
          "taker_buy_base": 5532049.2,
          "taker_buy_quote": 659372.94809
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.1207,
          "high": 0.1209,
          "low": 0.1172,
          "close": 0.1184,
          "volume": 12110747.7,
          "close_time": 1749398399999,
          "quote_volume": 1438132.30609,
          "trades": 13921,
          "taker_buy_base": 5693799.9,
          "taker_buy_quote": 676481.64995
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.1185,
          "high": 0.1205,
          "low": 0.1179,
          "close": 0.1194,
          "volume": 8958117.3,
          "close_time": 1749412799999,
          "quote_volume": 1070485.20638,
          "trades": 9202,
          "taker_buy_base": 4404538.2,
          "taker_buy_quote": 526732.75918
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.1194,
          "high": 0.1208,
          "low": 0.1163,
          "close": 0.1169,
          "volume": 9699401.4,
          "close_time": 1749427199999,
          "quote_volume": 1151634.03386,
          "trades": 10992,
          "taker_buy_base": 3862316.8,
          "taker_buy_quote": 458944.88104
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.117,
          "high": 0.117,
          "low": 0.1131,
          "close": 0.115,
          "volume": 19744924.1,
          "close_time": 1749441599999,
          "quote_volume": 2260305.47745,
          "trades": 18620,
          "taker_buy_base": 9159218.9,
          "taker_buy_quote": 1048263.98024
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.115,
          "high": 0.1154,
          "low": 0.1128,
          "close": 0.1145,
          "volume": 7958398.4,
          "close_time": 1749455999999,
          "quote_volume": 907957.03528,
          "trades": 7048,
          "taker_buy_base": 3430924.2,
          "taker_buy_quote": 391382.30792
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.1146,
          "high": 0.1191,
          "low": 0.1137,
          "close": 0.1187,
          "volume": 12397420.2,
          "close_time": 1749470399999,
          "quote_volume": 1449632.92814,
          "trades": 11058,
          "taker_buy_base": 6162583.1,
          "taker_buy_quote": 720343.33608
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.1186,
          "high": 0.1196,
          "low": 0.1171,
          "close": 0.1186,
          "volume": 8816406.0,
          "close_time": 1749484799999,
          "quote_volume": 1044931.04279,
          "trades": 11157,
          "taker_buy_base": 3379766.0,
          "taker_buy_quote": 400999.13807
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.1187,
          "high": 0.1203,
          "low": 0.1169,
          "close": 0.1175,
          "volume": 9585201.0,
          "close_time": 1749499199999,
          "quote_volume": 1137103.09208,
          "trades": 10539,
          "taker_buy_base": 3868304.5,
          "taker_buy_quote": 459129.45725
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.1176,
          "high": 0.1262,
          "low": 0.1175,
          "close": 0.1244,
          "volume": 19343035.4,
          "close_time": 1749513599999,
          "quote_volume": 2381004.43042,
          "trades": 18261,
          "taker_buy_base": 9986453.9,
          "taker_buy_quote": 1226240.58388
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.1245,
          "high": 0.1257,
          "low": 0.1224,
          "close": 0.1228,
          "volume": 6907593.1,
          "close_time": 1749527999999,
          "quote_volume": 857665.30601,
          "trades": 11497,
          "taker_buy_base": 2681150.6,
          "taker_buy_quote": 333226.50734
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.1229,
          "high": 0.124,
          "low": 0.121,
          "close": 0.1233,
          "volume": 6780604.1,
          "close_time": 1749542399999,
          "quote_volume": 831008.31029,
          "trades": 7424,
          "taker_buy_base": 3510498.6,
          "taker_buy_quote": 430303.72678
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.1233,
          "high": 0.1281,
          "low": 0.1219,
          "close": 0.1276,
          "volume": 7445291.2,
          "close_time": 1749556799999,
          "quote_volume": 929373.60344,
          "trades": 7845,
          "taker_buy_base": 3617014.6,
          "taker_buy_quote": 452189.66382
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.1276,
          "high": 0.1297,
          "low": 0.1234,
          "close": 0.1259,
          "volume": 14476341.3,
          "close_time": 1749571199999,
          "quote_volume": 1837974.27666,
          "trades": 18055,
          "taker_buy_base": 6622378.1,
          "taker_buy_quote": 841370.32046
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.1259,
          "high": 0.1286,
          "low": 0.1238,
          "close": 0.1273,
          "volume": 6730987.4,
          "close_time": 1749585599999,
          "quote_volume": 847442.49893,
          "trades": 7640,
          "taker_buy_base": 3250710.8,
          "taker_buy_quote": 409174.16552
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.1273,
          "high": 0.1286,
          "low": 0.126,
          "close": 0.128,
          "volume": 6004908.5,
          "close_time": 1749599999999,
          "quote_volume": 764067.26233,
          "trades": 9131,
          "taker_buy_base": 2880706.1,
          "taker_buy_quote": 366626.2506
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.128,
          "high": 0.1281,
          "low": 0.1237,
          "close": 0.1255,
          "volume": 5066774.9,
          "close_time": 1749614399999,
          "quote_volume": 634801.47029,
          "trades": 7148,
          "taker_buy_base": 2128609.1,
          "taker_buy_quote": 266552.79117
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.1255,
          "high": 0.1264,
          "low": 0.1241,
          "close": 0.1247,
          "volume": 5154538.3,
          "close_time": 1749628799999,
          "quote_volume": 644055.67796,
          "trades": 5635,
          "taker_buy_base": 2774509.6,
          "taker_buy_quote": 346657.45405
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.1248,
          "high": 0.1253,
          "low": 0.1213,
          "close": 0.1221,
          "volume": 7105624.0,
          "close_time": 1749643199999,
          "quote_volume": 874772.05268,
          "trades": 7541,
          "taker_buy_base": 2757705.0,
          "taker_buy_quote": 339644.1377
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.1221,
          "high": 0.1263,
          "low": 0.121,
          "close": 0.1258,
          "volume": 7691267.5,
          "close_time": 1749657599999,
          "quote_volume": 952751.64587,
          "trades": 10093,
          "taker_buy_base": 3809114.0,
          "taker_buy_quote": 471435.70162
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.126,
          "high": 0.126,
          "low": 0.1206,
          "close": 0.1209,
          "volume": 5742673.0,
          "close_time": 1749671999999,
          "quote_volume": 708310.03176,
          "trades": 7305,
          "taker_buy_base": 2576504.7,
          "taker_buy_quote": 318267.11615
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.1208,
          "high": 0.1219,
          "low": 0.1154,
          "close": 0.1173,
          "volume": 9580405.2,
          "close_time": 1749686399999,
          "quote_volume": 1136951.7441,
          "trades": 9871,
          "taker_buy_base": 4372104.1,
          "taker_buy_quote": 518414.81022
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.1173,
          "high": 0.1173,
          "low": 0.114,
          "close": 0.1148,
          "volume": 5669552.1,
          "close_time": 1749700799999,
          "quote_volume": 655260.78641,
          "trades": 5877,
          "taker_buy_base": 2459101.7,
          "taker_buy_quote": 284423.81385
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.1148,
          "high": 0.1155,
          "low": 0.1133,
          "close": 0.1138,
          "volume": 6827199.6,
          "close_time": 1749715199999,
          "quote_volume": 781420.78753,
          "trades": 6384,
          "taker_buy_base": 3164691.1,
          "taker_buy_quote": 362246.15503
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.1138,
          "high": 0.1151,
          "low": 0.1127,
          "close": 0.1129,
          "volume": 5905092.3,
          "close_time": 1749729599999,
          "quote_volume": 672649.31959,
          "trades": 7320,
          "taker_buy_base": 2830214.4,
          "taker_buy_quote": 322525.62807
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.1129,
          "high": 0.1154,
          "low": 0.1113,
          "close": 0.1118,
          "volume": 8062779.1,
          "close_time": 1749743999999,
          "quote_volume": 914531.44455,
          "trades": 9745,
          "taker_buy_base": 3478783.0,
          "taker_buy_quote": 394898.33884
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.1117,
          "high": 0.1146,
          "low": 0.108,
          "close": 0.1085,
          "volume": 7829777.9,
          "close_time": 1749758399999,
          "quote_volume": 869523.99634,
          "trades": 7746,
          "taker_buy_base": 3653984.7,
          "taker_buy_quote": 406301.37345
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.1084,
          "high": 0.1093,
          "low": 0.1037,
          "close": 0.1041,
          "volume": 10660877.0,
          "close_time": 1749772799999,
          "quote_volume": 1131597.34463,
          "trades": 10474,
          "taker_buy_base": 4577975.4,
          "taker_buy_quote": 487233.49514
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.1042,
          "high": 0.1045,
          "low": 0.0961,
          "close": 0.1001,
          "volume": 21848052.7,
          "close_time": 1749787199999,
          "quote_volume": 2168349.70712,
          "trades": 22397,
          "taker_buy_base": 10094120.3,
          "taker_buy_quote": 1002083.47995
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.1002,
          "high": 0.1004,
          "low": 0.0971,
          "close": 0.0987,
          "volume": 5271871.9,
          "close_time": 1749801599999,
          "quote_volume": 521489.26548,
          "trades": 6460,
          "taker_buy_base": 2436490.5,
          "taker_buy_quote": 240893.71278
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.0987,
          "high": 0.1002,
          "low": 0.0972,
          "close": 0.0985,
          "volume": 5508429.7,
          "close_time": 1749815999999,
          "quote_volume": 542487.72921,
          "trades": 6735,
          "taker_buy_base": 2860648.1,
          "taker_buy_quote": 282052.44205
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.0985,
          "high": 0.1013,
          "low": 0.0973,
          "close": 0.1001,
          "volume": 5642870.8,
          "close_time": 1749830399999,
          "quote_volume": 558785.58473,
          "trades": 7560,
          "taker_buy_base": 2972717.1,
          "taker_buy_quote": 294489.2263
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.1002,
          "high": 0.1018,
          "low": 0.0984,
          "close": 0.0996,
          "volume": 4980121.5,
          "close_time": 1749844799999,
          "quote_volume": 497955.34204,
          "trades": 6617,
          "taker_buy_base": 2517980.1,
          "taker_buy_quote": 252082.98838
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.0996,
          "high": 0.1032,
          "low": 0.0994,
          "close": 0.1031,
          "volume": 4981308.6,
          "close_time": 1749859199999,
          "quote_volume": 504966.59909,
          "trades": 5066,
          "taker_buy_base": 2538173.4,
          "taker_buy_quote": 257219.37954
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.1031,
          "high": 0.1035,
          "low": 0.1011,
          "close": 0.1017,
          "volume": 3483675.8,
          "close_time": 1749873599999,
          "quote_volume": 356450.69101,
          "trades": 4176,
          "taker_buy_base": 1948089.4,
          "taker_buy_quote": 199356.8813
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.1017,
          "high": 0.1031,
          "low": 0.1012,
          "close": 0.102,
          "volume": 2717069.8,
          "close_time": 1749887999999,
          "quote_volume": 277948.83108,
          "trades": 2909,
          "taker_buy_base": 1414399.5,
          "taker_buy_quote": 144752.53967
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.102,
          "high": 0.1022,
          "low": 0.1012,
          "close": 0.1016,
          "volume": 2017892.4,
          "close_time": 1749902399999,
          "quote_volume": 204973.63757,
          "trades": 2539,
          "taker_buy_base": 1072806.2,
          "taker_buy_quote": 109020.89431
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.1015,
          "high": 0.1022,
          "low": 0.0991,
          "close": 0.0999,
          "volume": 4511576.8,
          "close_time": 1749916799999,
          "quote_volume": 455409.08651,
          "trades": 4317,
          "taker_buy_base": 2457488.9,
          "taker_buy_quote": 247971.82738
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.0999,
          "high": 0.1004,
          "low": 0.0968,
          "close": 0.0981,
          "volume": 5955683.7,
          "close_time": 1749931199999,
          "quote_volume": 587546.9576,
          "trades": 6084,
          "taker_buy_base": 2978985.8,
          "taker_buy_quote": 293954.47553
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.0981,
          "high": 0.0999,
          "low": 0.0971,
          "close": 0.0992,
          "volume": 2487472.8,
          "close_time": 1749945599999,
          "quote_volume": 245653.98651,
          "trades": 3045,
          "taker_buy_base": 1267331.6,
          "taker_buy_quote": 125189.94036
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.0992,
          "high": 0.0999,
          "low": 0.099,
          "close": 0.0993,
          "volume": 1252657.9,
          "close_time": 1749959999999,
          "quote_volume": 124509.04318,
          "trades": 2055,
          "taker_buy_base": 740296.5,
          "taker_buy_quote": 73581.22766
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.0993,
          "high": 0.1014,
          "low": 0.0993,
          "close": 0.0994,
          "volume": 3288188.5,
          "close_time": 1749974399999,
          "quote_volume": 329927.53882,
          "trades": 3131,
          "taker_buy_base": 1500961.4,
          "taker_buy_quote": 150480.3968
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.0995,
          "high": 0.1002,
          "low": 0.0985,
          "close": 0.0996,
          "volume": 2359731.4,
          "close_time": 1749988799999,
          "quote_volume": 234526.1289,
          "trades": 2636,
          "taker_buy_base": 1048830.9,
          "taker_buy_quote": 104241.40747
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.0996,
          "high": 0.1005,
          "low": 0.0973,
          "close": 0.0984,
          "volume": 6665842.3,
          "close_time": 1750003199999,
          "quote_volume": 659830.76204,
          "trades": 7420,
          "taker_buy_base": 3299789.3,
          "taker_buy_quote": 326407.97482
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.0985,
          "high": 0.0991,
          "low": 0.0978,
          "close": 0.0983,
          "volume": 3402236.9,
          "close_time": 1750017599999,
          "quote_volume": 335313.20447,
          "trades": 3867,
          "taker_buy_base": 1922780.5,
          "taker_buy_quote": 189527.62047
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.0984,
          "high": 0.0999,
          "low": 0.0969,
          "close": 0.0994,
          "volume": 2898916.0,
          "close_time": 1750031999999,
          "quote_volume": 285338.33962,
          "trades": 3362,
          "taker_buy_base": 1579936.3,
          "taker_buy_quote": 155473.00022
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.0994,
          "high": 0.102,
          "low": 0.0979,
          "close": 0.1009,
          "volume": 5654311.5,
          "close_time": 1750046399999,
          "quote_volume": 565964.92283,
          "trades": 5515,
          "taker_buy_base": 2788844.6,
          "taker_buy_quote": 279208.33082
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.1009,
          "high": 0.1042,
          "low": 0.1007,
          "close": 0.1039,
          "volume": 5140625.6,
          "close_time": 1750060799999,
          "quote_volume": 526807.54064,
          "trades": 4725,
          "taker_buy_base": 2715764.8,
          "taker_buy_quote": 278407.16417
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.104,
          "high": 0.1049,
          "low": 0.1028,
          "close": 0.1045,
          "volume": 5321225.5,
          "close_time": 1750075199999,
          "quote_volume": 552393.02069,
          "trades": 5081,
          "taker_buy_base": 2575612.8,
          "taker_buy_quote": 267510.31706
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.1045,
          "high": 0.1067,
          "low": 0.1034,
          "close": 0.1047,
          "volume": 5597838.7,
          "close_time": 1750089599999,
          "quote_volume": 587404.62623,
          "trades": 5933,
          "taker_buy_base": 2803055.8,
          "taker_buy_quote": 294408.65685
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.1047,
          "high": 0.1056,
          "low": 0.1036,
          "close": 0.104,
          "volume": 3947027.9,
          "close_time": 1750103999999,
          "quote_volume": 411996.66695,
          "trades": 3896,
          "taker_buy_base": 1774940.8,
          "taker_buy_quote": 185317.80172
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.1041,
          "high": 0.1049,
          "low": 0.0991,
          "close": 0.0993,
          "volume": 10297886.2,
          "close_time": 1750118399999,
          "quote_volume": 1050484.99761,
          "trades": 8700,
          "taker_buy_base": 4680010.6,
          "taker_buy_quote": 477978.94271
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.0993,
          "high": 0.1009,
          "low": 0.0963,
          "close": 0.1,
          "volume": 10257393.3,
          "close_time": 1750132799999,
          "quote_volume": 1014731.67585,
          "trades": 9161,
          "taker_buy_base": 5556794.8,
          "taker_buy_quote": 549929.03954
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.1001,
          "high": 0.1002,
          "low": 0.0975,
          "close": 0.098,
          "volume": 4787043.5,
          "close_time": 1750147199999,
          "quote_volume": 473369.66253,
          "trades": 5289,
          "taker_buy_base": 2181042.2,
          "taker_buy_quote": 215766.03281
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.098,
          "high": 0.0983,
          "low": 0.0951,
          "close": 0.0958,
          "volume": 7122437.1,
          "close_time": 1750161599999,
          "quote_volume": 687556.2382,
          "trades": 6942,
          "taker_buy_base": 3412706.3,
          "taker_buy_quote": 329669.96379
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.0957,
          "high": 0.0969,
          "low": 0.092,
          "close": 0.0927,
          "volume": 9616249.1,
          "close_time": 1750175999999,
          "quote_volume": 909426.24139,
          "trades": 8888,
          "taker_buy_base": 4033337.3,
          "taker_buy_quote": 382083.19792
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.0927,
          "high": 0.0946,
          "low": 0.0897,
          "close": 0.0937,
          "volume": 10719899.3,
          "close_time": 1750190399999,
          "quote_volume": 979550.0972,
          "trades": 11330,
          "taker_buy_base": 5214453.4,
          "taker_buy_quote": 476663.89314
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.0937,
          "high": 0.0941,
          "low": 0.0912,
          "close": 0.0915,
          "volume": 4063977.7,
          "close_time": 1750204799999,
          "quote_volume": 375771.02397,
          "trades": 4420,
          "taker_buy_base": 1999417.8,
          "taker_buy_quote": 185005.25634
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.0914,
          "high": 0.0929,
          "low": 0.0912,
          "close": 0.0919,
          "volume": 4271771.4,
          "close_time": 1750219199999,
          "quote_volume": 393368.05814,
          "trades": 4047,
          "taker_buy_base": 2050734.8,
          "taker_buy_quote": 188880.60501
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.0919,
          "high": 0.0933,
          "low": 0.0913,
          "close": 0.0923,
          "volume": 3186420.0,
          "close_time": 1750233599999,
          "quote_volume": 294624.93081,
          "trades": 3795,
          "taker_buy_base": 1662619.9,
          "taker_buy_quote": 153717.51711
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.0923,
          "high": 0.0929,
          "low": 0.0887,
          "close": 0.0905,
          "volume": 7410848.0,
          "close_time": 1750247999999,
          "quote_volume": 668844.04121,
          "trades": 6935,
          "taker_buy_base": 3190728.5,
          "taker_buy_quote": 288320.73114
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.0906,
          "high": 0.0929,
          "low": 0.0884,
          "close": 0.0913,
          "volume": 9659330.3,
          "close_time": 1750262399999,
          "quote_volume": 878058.3975,
          "trades": 10166,
          "taker_buy_base": 5695149.9,
          "taker_buy_quote": 517687.21136
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.0912,
          "high": 0.0925,
          "low": 0.0903,
          "close": 0.0911,
          "volume": 5029136.6,
          "close_time": 1750276799999,
          "quote_volume": 459651.15356,
          "trades": 5989,
          "taker_buy_base": 2556156.6,
          "taker_buy_quote": 233711.00194
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.0912,
          "high": 0.0939,
          "low": 0.091,
          "close": 0.0939,
          "volume": 4668534.7,
          "close_time": 1750291199999,
          "quote_volume": 434057.11895,
          "trades": 4355,
          "taker_buy_base": 2567358.5,
          "taker_buy_quote": 238926.29844
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.0939,
          "high": 0.0956,
          "low": 0.0937,
          "close": 0.0955,
          "volume": 4044628.9,
          "close_time": 1750305599999,
          "quote_volume": 382914.62167,
          "trades": 4825,
          "taker_buy_base": 2126417.5,
          "taker_buy_quote": 201368.08867
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.0955,
          "high": 0.0966,
          "low": 0.094,
          "close": 0.0943,
          "volume": 3667262.0,
          "close_time": 1750319999999,
          "quote_volume": 349085.16464,
          "trades": 4144,
          "taker_buy_base": 2060788.3,
          "taker_buy_quote": 196270.69712
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.0944,
          "high": 0.0949,
          "low": 0.0935,
          "close": 0.094,
          "volume": 2696796.3,
          "close_time": 1750334399999,
          "quote_volume": 254160.33475,
          "trades": 3131,
          "taker_buy_base": 1044937.4,
          "taker_buy_quote": 98515.28785
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.0939,
          "high": 0.0943,
          "low": 0.0929,
          "close": 0.0932,
          "volume": 3477817.2,
          "close_time": 1750348799999,
          "quote_volume": 325377.80976,
          "trades": 2997,
          "taker_buy_base": 1670717.5,
          "taker_buy_quote": 156429.43721
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.0932,
          "high": 0.0945,
          "low": 0.0921,
          "close": 0.0934,
          "volume": 3640803.8,
          "close_time": 1750363199999,
          "quote_volume": 340320.05791,
          "trades": 3741,
          "taker_buy_base": 2022835.7,
          "taker_buy_quote": 189080.34204
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.0934,
          "high": 0.0951,
          "low": 0.0933,
          "close": 0.0946,
          "volume": 2940384.9,
          "close_time": 1750377599999,
          "quote_volume": 276965.21064,
          "trades": 3307,
          "taker_buy_base": 1767950.1,
          "taker_buy_quote": 166519.19003
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.0946,
          "high": 0.0953,
          "low": 0.0934,
          "close": 0.0936,
          "volume": 3307742.9,
          "close_time": 1750391999999,
          "quote_volume": 312165.9871,
          "trades": 2001,
          "taker_buy_base": 1695451.6,
          "taker_buy_quote": 160057.81408
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.0935,
          "high": 0.0951,
          "low": 0.0921,
          "close": 0.0951,
          "volume": 4707232.8,
          "close_time": 1750406399999,
          "quote_volume": 440359.54266,
          "trades": 3381,
          "taker_buy_base": 2132550.1,
          "taker_buy_quote": 199914.6872
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.0951,
          "high": 0.0962,
          "low": 0.0947,
          "close": 0.096,
          "volume": 3802325.7,
          "close_time": 1750420799999,
          "quote_volume": 362502.48606,
          "trades": 3660,
          "taker_buy_base": 2112281.1,
          "taker_buy_quote": 201399.80705
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.0959,
          "high": 0.0966,
          "low": 0.0929,
          "close": 0.0934,
          "volume": 3897199.5,
          "close_time": 1750435199999,
          "quote_volume": 368310.96754,
          "trades": 4068,
          "taker_buy_base": 1815835.7,
          "taker_buy_quote": 171896.11519
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.0934,
          "high": 0.0934,
          "low": 0.0885,
          "close": 0.091,
          "volume": 8191385.0,
          "close_time": 1750449599999,
          "quote_volume": 743620.17487,
          "trades": 7601,
          "taker_buy_base": 4140292.0,
          "taker_buy_quote": 375750.49111
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.0909,
          "high": 0.0926,
          "low": 0.0897,
          "close": 0.0906,
          "volume": 2239116.0,
          "close_time": 1750463999999,
          "quote_volume": 203847.11527,
          "trades": 2371,
          "taker_buy_base": 1250388.1,
          "taker_buy_quote": 113791.85519
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.0906,
          "high": 0.0922,
          "low": 0.0901,
          "close": 0.0919,
          "volume": 1868289.7,
          "close_time": 1750478399999,
          "quote_volume": 169854.14144,
          "trades": 2462,
          "taker_buy_base": 1091603.7,
          "taker_buy_quote": 99219.11693
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.0918,
          "high": 0.0922,
          "low": 0.0911,
          "close": 0.092,
          "volume": 1730529.1,
          "close_time": 1750492799999,
          "quote_volume": 158637.32326,
          "trades": 2126,
          "taker_buy_base": 925762.6,
          "taker_buy_quote": 84900.05826
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.0921,
          "high": 0.0924,
          "low": 0.0906,
          "close": 0.091,
          "volume": 1946973.2,
          "close_time": 1750507199999,
          "quote_volume": 178013.70319,
          "trades": 2030,
          "taker_buy_base": 908603.2,
          "taker_buy_quote": 83121.6875
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.0911,
          "high": 0.0914,
          "low": 0.0871,
          "close": 0.0881,
          "volume": 6064714.6,
          "close_time": 1750521599999,
          "quote_volume": 535793.92099,
          "trades": 4347,
          "taker_buy_base": 3101810.8,
          "taker_buy_quote": 273799.70894
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.0882,
          "high": 0.0888,
          "low": 0.086,
          "close": 0.0861,
          "volume": 4916879.4,
          "close_time": 1750535999999,
          "quote_volume": 429338.65049,
          "trades": 5642,
          "taker_buy_base": 2071828.6,
          "taker_buy_quote": 181101.07779
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.0862,
          "high": 0.0871,
          "low": 0.0815,
          "close": 0.0851,
          "volume": 10578060.2,
          "close_time": 1750550399999,
          "quote_volume": 892223.65885,
          "trades": 10295,
          "taker_buy_base": 4873121.4,
          "taker_buy_quote": 410887.52308
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.0852,
          "high": 0.0871,
          "low": 0.0838,
          "close": 0.0845,
          "volume": 6254529.6,
          "close_time": 1750564799999,
          "quote_volume": 532559.47466,
          "trades": 6459,
          "taker_buy_base": 2799419.8,
          "taker_buy_quote": 238696.95574
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.0846,
          "high": 0.0861,
          "low": 0.0843,
          "close": 0.0851,
          "volume": 2982703.0,
          "close_time": 1750579199999,
          "quote_volume": 254357.87771,
          "trades": 3574,
          "taker_buy_base": 1682720.0,
          "taker_buy_quote": 143563.89065
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.085,
          "high": 0.0851,
          "low": 0.0827,
          "close": 0.0833,
          "volume": 4847925.9,
          "close_time": 1750593599999,
          "quote_volume": 406850.79801,
          "trades": 4149,
          "taker_buy_base": 2572380.6,
          "taker_buy_quote": 215952.92154
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.0834,
          "high": 0.084,
          "low": 0.0784,
          "close": 0.0799,
          "volume": 13086860.5,
          "close_time": 1750607999999,
          "quote_volume": 1052195.1239,
          "trades": 11933,
          "taker_buy_base": 5775435.0,
          "taker_buy_quote": 464503.01341
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.0799,
          "high": 0.0806,
          "low": 0.0785,
          "close": 0.0791,
          "volume": 5962978.8,
          "close_time": 1750622399999,
          "quote_volume": 474004.91123,
          "trades": 5641,
          "taker_buy_base": 3288785.5,
          "taker_buy_quote": 261483.65264
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.0791,
          "high": 0.0825,
          "low": 0.0768,
          "close": 0.0825,
          "volume": 6718065.5,
          "close_time": 1750636799999,
          "quote_volume": 532962.82584,
          "trades": 5875,
          "taker_buy_base": 3379103.2,
          "taker_buy_quote": 268733.373
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.0826,
          "high": 0.0835,
          "low": 0.0819,
          "close": 0.0828,
          "volume": 3664064.1,
          "close_time": 1750651199999,
          "quote_volume": 303130.0203,
          "trades": 3132,
          "taker_buy_base": 2060444.6,
          "taker_buy_quote": 170563.81888
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.0828,
          "high": 0.0841,
          "low": 0.0826,
          "close": 0.0835,
          "volume": 3011192.7,
          "close_time": 1750665599999,
          "quote_volume": 250927.99118,
          "trades": 2849,
          "taker_buy_base": 1347211.8,
          "taker_buy_quote": 112416.44244
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.0834,
          "high": 0.0839,
          "low": 0.0827,
          "close": 0.0834,
          "volume": 2481281.3,
          "close_time": 1750679999999,
          "quote_volume": 206893.90984,
          "trades": 2271,
          "taker_buy_base": 1248631.6,
          "taker_buy_quote": 104188.16934
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.0834,
          "high": 0.087,
          "low": 0.0829,
          "close": 0.0844,
          "volume": 6695756.5,
          "close_time": 1750694399999,
          "quote_volume": 570086.0216,
          "trades": 7196,
          "taker_buy_base": 3736800.0,
          "taker_buy_quote": 318311.67479
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.0844,
          "high": 0.0895,
          "low": 0.0817,
          "close": 0.0894,
          "volume": 10139011.7,
          "close_time": 1750708799999,
          "quote_volume": 865865.32164,
          "trades": 10031,
          "taker_buy_base": 5492287.2,
          "taker_buy_quote": 469897.89302
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.0894,
          "high": 0.0962,
          "low": 0.0891,
          "close": 0.0954,
          "volume": 14726401.2,
          "close_time": 1750723199999,
          "quote_volume": 1375035.14312,
          "trades": 11587,
          "taker_buy_base": 7940058.4,
          "taker_buy_quote": 741209.18125
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.0955,
          "high": 0.0958,
          "low": 0.0933,
          "close": 0.0938,
          "volume": 4952297.9,
          "close_time": 1750737599999,
          "quote_volume": 467502.79796,
          "trades": 4760,
          "taker_buy_base": 2104170.9,
          "taker_buy_quote": 198674.04863
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.0938,
          "high": 0.0987,
          "low": 0.0935,
          "close": 0.0946,
          "volume": 9293578.3,
          "close_time": 1750751999999,
          "quote_volume": 896800.71904,
          "trades": 7387,
          "taker_buy_base": 4663760.6,
          "taker_buy_quote": 450449.89626
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.0947,
          "high": 0.1011,
          "low": 0.0944,
          "close": 0.0978,
          "volume": 23534457.5,
          "close_time": 1750766399999,
          "quote_volume": 2312132.34721,
          "trades": 14282,
          "taker_buy_base": 11969136.4,
          "taker_buy_quote": 1175650.24221
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.0979,
          "high": 0.0985,
          "low": 0.0961,
          "close": 0.0966,
          "volume": 8652366.6,
          "close_time": 1750780799999,
          "quote_volume": 840808.3183,
          "trades": 7963,
          "taker_buy_base": 4211828.1,
          "taker_buy_quote": 409358.80584
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.0967,
          "high": 0.0992,
          "low": 0.0959,
          "close": 0.0967,
          "volume": 5129604.1,
          "close_time": 1750795199999,
          "quote_volume": 499361.72881,
          "trades": 4731,
          "taker_buy_base": 2493838.6,
          "taker_buy_quote": 242725.39047
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.0967,
          "high": 0.0978,
          "low": 0.0959,
          "close": 0.0977,
          "volume": 2685115.1,
          "close_time": 1750809599999,
          "quote_volume": 260039.88141,
          "trades": 2486,
          "taker_buy_base": 1535542.2,
          "taker_buy_quote": 148810.19827
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.0977,
          "high": 0.1,
          "low": 0.097,
          "close": 0.0988,
          "volume": 6907003.0,
          "close_time": 1750823999999,
          "quote_volume": 681764.72362,
          "trades": 5973,
          "taker_buy_base": 3194959.2,
          "taker_buy_quote": 315408.32676
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.0989,
          "high": 0.0992,
          "low": 0.0966,
          "close": 0.0972,
          "volume": 5989627.8,
          "close_time": 1750838399999,
          "quote_volume": 583945.56422,
          "trades": 3338,
          "taker_buy_base": 2800062.5,
          "taker_buy_quote": 272998.80651
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.0973,
          "high": 0.0975,
          "low": 0.0944,
          "close": 0.0956,
          "volume": 6692754.8,
          "close_time": 1750852799999,
          "quote_volume": 640578.27575,
          "trades": 5314,
          "taker_buy_base": 2766533.6,
          "taker_buy_quote": 264743.39266
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.0957,
          "high": 0.0979,
          "low": 0.093,
          "close": 0.0932,
          "volume": 9253506.4,
          "close_time": 1750867199999,
          "quote_volume": 884467.63468,
          "trades": 7844,
          "taker_buy_base": 4860565.5,
          "taker_buy_quote": 465254.04737
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.0932,
          "high": 0.0944,
          "low": 0.0921,
          "close": 0.0936,
          "volume": 3777596.2,
          "close_time": 1750881599999,
          "quote_volume": 352229.2296,
          "trades": 4014,
          "taker_buy_base": 1619265.4,
          "taker_buy_quote": 151139.90965
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.0936,
          "high": 0.095,
          "low": 0.0921,
          "close": 0.0929,
          "volume": 3112557.4,
          "close_time": 1750895999999,
          "quote_volume": 290534.98112,
          "trades": 2944,
          "taker_buy_base": 1632052.7,
          "taker_buy_quote": 152500.40155
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.0929,
          "high": 0.0959,
          "low": 0.0922,
          "close": 0.0937,
          "volume": 5007246.6,
          "close_time": 1750910399999,
          "quote_volume": 470903.49205,
          "trades": 4785,
          "taker_buy_base": 2453382.9,
          "taker_buy_quote": 230868.17158
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.0937,
          "high": 0.094,
          "low": 0.0922,
          "close": 0.093,
          "volume": 4252118.7,
          "close_time": 1750924799999,
          "quote_volume": 395480.45807,
          "trades": 3836,
          "taker_buy_base": 2027965.8,
          "taker_buy_quote": 188617.94174
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.093,
          "high": 0.0936,
          "low": 0.0904,
          "close": 0.0909,
          "volume": 8303555.8,
          "close_time": 1750939199999,
          "quote_volume": 758983.50146,
          "trades": 5558,
          "taker_buy_base": 4055023.8,
          "taker_buy_quote": 370611.7628
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.0908,
          "high": 0.0911,
          "low": 0.0892,
          "close": 0.0903,
          "volume": 7384388.9,
          "close_time": 1750953599999,
          "quote_volume": 666431.39598,
          "trades": 4882,
          "taker_buy_base": 3961634.1,
          "taker_buy_quote": 357672.38244
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.0882,
          "close": 0.0893,
          "volume": 3941632.2,
          "close_time": 1750967999999,
          "quote_volume": 351498.34829,
          "trades": 2808,
          "taker_buy_base": 1950770.7,
          "taker_buy_quote": 174031.46791
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.0893,
          "high": 0.0918,
          "low": 0.0886,
          "close": 0.0892,
          "volume": 2938964.2,
          "close_time": 1750982399999,
          "quote_volume": 263816.99935,
          "trades": 2963,
          "taker_buy_base": 1512149.4,
          "taker_buy_quote": 135862.13437
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.0892,
          "high": 0.0913,
          "low": 0.0876,
          "close": 0.0911,
          "volume": 3505686.8,
          "close_time": 1750996799999,
          "quote_volume": 313556.05672,
          "trades": 2882,
          "taker_buy_base": 1800146.5,
          "taker_buy_quote": 161008.42217
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.091,
          "high": 0.0921,
          "low": 0.0893,
          "close": 0.0895,
          "volume": 3549391.9,
          "close_time": 1751011199999,
          "quote_volume": 321320.74222,
          "trades": 4667,
          "taker_buy_base": 1770098.8,
          "taker_buy_quote": 160121.46842
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.0895,
          "high": 0.0913,
          "low": 0.0894,
          "close": 0.0905,
          "volume": 5136608.5,
          "close_time": 1751025599999,
          "quote_volume": 464572.89307,
          "trades": 4657,
          "taker_buy_base": 2685152.9,
          "taker_buy_quote": 242787.13414
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.0906,
          "high": 0.0933,
          "low": 0.0894,
          "close": 0.0926,
          "volume": 5413517.2,
          "close_time": 1751039999999,
          "quote_volume": 492693.44491,
          "trades": 6471,
          "taker_buy_base": 3014705.6,
          "taker_buy_quote": 274576.74644
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.0927,
          "high": 0.0941,
          "low": 0.0881,
          "close": 0.0887,
          "volume": 16659764.8,
          "close_time": 1751054399999,
          "quote_volume": 1516539.43614,
          "trades": 10421,
          "taker_buy_base": 7452555.8,
          "taker_buy_quote": 678867.09312
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.0886,
          "high": 0.0901,
          "low": 0.0884,
          "close": 0.0893,
          "volume": 3564303.7,
          "close_time": 1751068799999,
          "quote_volume": 318108.01423,
          "trades": 3116,
          "taker_buy_base": 1695890.1,
          "taker_buy_quote": 151242.846
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.0894,
          "high": 0.0899,
          "low": 0.0889,
          "close": 0.0892,
          "volume": 1929838.6,
          "close_time": 1751083199999,
          "quote_volume": 172592.29701,
          "trades": 2088,
          "taker_buy_base": 1055662.5,
          "taker_buy_quote": 94440.35039
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.0892,
          "high": 0.0898,
          "low": 0.0885,
          "close": 0.0895,
          "volume": 2224817.1,
          "close_time": 1751097599999,
          "quote_volume": 198015.32774,
          "trades": 2207,
          "taker_buy_base": 1123657.1,
          "taker_buy_quote": 100011.41389
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.0895,
          "high": 0.0899,
          "low": 0.0886,
          "close": 0.0898,
          "volume": 1952429.5,
          "close_time": 1751111999999,
          "quote_volume": 174423.02907,
          "trades": 2259,
          "taker_buy_base": 1028529.8,
          "taker_buy_quote": 91921.90575
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.0898,
          "high": 0.0909,
          "low": 0.089,
          "close": 0.0908,
          "volume": 2723660.6,
          "close_time": 1751126399999,
          "quote_volume": 244818.07668,
          "trades": 2108,
          "taker_buy_base": 1693060.8,
          "taker_buy_quote": 152252.26954
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.0909,
          "high": 0.0924,
          "low": 0.0902,
          "close": 0.0914,
          "volume": 3572696.7,
          "close_time": 1751140799999,
          "quote_volume": 326743.75124,
          "trades": 3735,
          "taker_buy_base": 1746439.5,
          "taker_buy_quote": 159778.87181
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.0915,
          "high": 0.0938,
          "low": 0.0912,
          "close": 0.0926,
          "volume": 2894004.5,
          "close_time": 1751155199999,
          "quote_volume": 268156.34512,
          "trades": 3253,
          "taker_buy_base": 1240736.1,
          "taker_buy_quote": 114957.01937
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.0926,
          "high": 0.0935,
          "low": 0.0907,
          "close": 0.0907,
          "volume": 2212982.6,
          "close_time": 1751169599999,
          "quote_volume": 203463.18326,
          "trades": 2289,
          "taker_buy_base": 703014.6,
          "taker_buy_quote": 64672.47122
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.0908,
          "high": 0.0925,
          "low": 0.0904,
          "close": 0.0924,
          "volume": 1435034.5,
          "close_time": 1751183999999,
          "quote_volume": 131303.03454,
          "trades": 1552,
          "taker_buy_base": 829863.1,
          "taker_buy_quote": 75887.27611
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.0924,
          "high": 0.0933,
          "low": 0.0918,
          "close": 0.0921,
          "volume": 2312189.2,
          "close_time": 1751198399999,
          "quote_volume": 213874.41069,
          "trades": 2594,
          "taker_buy_base": 921198.9,
          "taker_buy_quote": 85213.47912
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.0922,
          "high": 0.0927,
          "low": 0.0908,
          "close": 0.091,
          "volume": 2978523.3,
          "close_time": 1751212799999,
          "quote_volume": 272973.81946,
          "trades": 2845,
          "taker_buy_base": 1355876.2,
          "taker_buy_quote": 124317.17544
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.0911,
          "high": 0.0927,
          "low": 0.0909,
          "close": 0.0921,
          "volume": 2047617.4,
          "close_time": 1751227199999,
          "quote_volume": 187847.01614,
          "trades": 2446,
          "taker_buy_base": 1048746.1,
          "taker_buy_quote": 96209.4691
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.0922,
          "high": 0.0964,
          "low": 0.0913,
          "close": 0.0959,
          "volume": 5138863.2,
          "close_time": 1751241599999,
          "quote_volume": 486728.30904,
          "trades": 5145,
          "taker_buy_base": 2843904.7,
          "taker_buy_quote": 269654.99198
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.0959,
          "high": 0.0964,
          "low": 0.0935,
          "close": 0.0935,
          "volume": 3578680.3,
          "close_time": 1751255999999,
          "quote_volume": 339505.33095,
          "trades": 3589,
          "taker_buy_base": 1792204.3,
          "taker_buy_quote": 169923.52042
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.0935,
          "high": 0.0935,
          "low": 0.0913,
          "close": 0.0924,
          "volume": 2558043.9,
          "close_time": 1751270399999,
          "quote_volume": 236854.53055,
          "trades": 3007,
          "taker_buy_base": 1065874.6,
          "taker_buy_quote": 98669.139
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.0924,
          "high": 0.0925,
          "low": 0.0905,
          "close": 0.0911,
          "volume": 3868527.6,
          "close_time": 1751284799999,
          "quote_volume": 353227.7167,
          "trades": 3871,
          "taker_buy_base": 1907714.3,
          "taker_buy_quote": 174332.18948
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.0911,
          "high": 0.0919,
          "low": 0.0889,
          "close": 0.0907,
          "volume": 4853047.2,
          "close_time": 1751299199999,
          "quote_volume": 437917.03937,
          "trades": 5913,
          "taker_buy_base": 2345630.6,
          "taker_buy_quote": 211708.33267
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.0909,
          "high": 0.0926,
          "low": 0.0904,
          "close": 0.0924,
          "volume": 4256213.8,
          "close_time": 1751313599999,
          "quote_volume": 390370.85786,
          "trades": 6318,
          "taker_buy_base": 2068418.6,
          "taker_buy_quote": 189704.04637
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.0923,
          "high": 0.0929,
          "low": 0.0905,
          "close": 0.0907,
          "volume": 2822167.4,
          "close_time": 1751327999999,
          "quote_volume": 258938.12252,
          "trades": 4022,
          "taker_buy_base": 1404969.4,
          "taker_buy_quote": 128920.47432
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.0907,
          "high": 0.0913,
          "low": 0.0895,
          "close": 0.0904,
          "volume": 3865978.6,
          "close_time": 1751342399999,
          "quote_volume": 349024.09266,
          "trades": 3778,
          "taker_buy_base": 1911760.7,
          "taker_buy_quote": 172592.44857
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.0903,
          "high": 0.0903,
          "low": 0.0884,
          "close": 0.0897,
          "volume": 2001521.8,
          "close_time": 1751356799999,
          "quote_volume": 178587.53392,
          "trades": 2545,
          "taker_buy_base": 1022951.5,
          "taker_buy_quote": 91270.63874
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.0896,
          "high": 0.0896,
          "low": 0.0862,
          "close": 0.0865,
          "volume": 3160976.3,
          "close_time": 1751371199999,
          "quote_volume": 276450.03495,
          "trades": 4064,
          "taker_buy_base": 1144477.5,
          "taker_buy_quote": 100143.41248
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.0865,
          "high": 0.0876,
          "low": 0.0858,
          "close": 0.0865,
          "volume": 2488594.5,
          "close_time": 1751385599999,
          "quote_volume": 215160.08235,
          "trades": 3428,
          "taker_buy_base": 1244215.1,
          "taker_buy_quote": 107657.00059
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.0866,
          "high": 0.087,
          "low": 0.0851,
          "close": 0.0855,
          "volume": 1933207.3,
          "close_time": 1751399999999,
          "quote_volume": 166181.68091,
          "trades": 2833,
          "taker_buy_base": 953026.1,
          "taker_buy_quote": 81929.88279
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.0856,
          "high": 0.0866,
          "low": 0.0848,
          "close": 0.0859,
          "volume": 2534644.1,
          "close_time": 1751414399999,
          "quote_volume": 217033.94081,
          "trades": 2728,
          "taker_buy_base": 1338337.0,
          "taker_buy_quote": 114687.54555
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.0858,
          "high": 0.0869,
          "low": 0.0849,
          "close": 0.0858,
          "volume": 2500274.6,
          "close_time": 1751428799999,
          "quote_volume": 214660.57676,
          "trades": 2504,
          "taker_buy_base": 1106368.9,
          "taker_buy_quote": 95062.13164
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.0859,
          "high": 0.088,
          "low": 0.0856,
          "close": 0.0877,
          "volume": 2234665.8,
          "close_time": 1751443199999,
          "quote_volume": 194627.83042,
          "trades": 2546,
          "taker_buy_base": 1178251.0,
          "taker_buy_quote": 102569.10443
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.0878,
          "high": 0.0893,
          "low": 0.0878,
          "close": 0.0881,
          "volume": 2407970.3,
          "close_time": 1751457599999,
          "quote_volume": 212774.00554,
          "trades": 2809,
          "taker_buy_base": 1228816.9,
          "taker_buy_quote": 108634.70821
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.0882,
          "high": 0.0915,
          "low": 0.0878,
          "close": 0.0913,
          "volume": 4152636.1,
          "close_time": 1751471999999,
          "quote_volume": 371894.92416,
          "trades": 5582,
          "taker_buy_base": 1914197.0,
          "taker_buy_quote": 171739.74355
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.0914,
          "high": 0.0962,
          "low": 0.0914,
          "close": 0.0958,
          "volume": 11691274.6,
          "close_time": 1751486399999,
          "quote_volume": 1106720.26594,
          "trades": 14050,
          "taker_buy_base": 5490400.2,
          "taker_buy_quote": 519455.59456
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.0957,
          "high": 0.0965,
          "low": 0.094,
          "close": 0.0946,
          "volume": 5335005.7,
          "close_time": 1751500799999,
          "quote_volume": 508147.19014,
          "trades": 6253,
          "taker_buy_base": 2415941.3,
          "taker_buy_quote": 230156.27482
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.0948,
          "high": 0.0951,
          "low": 0.093,
          "close": 0.0931,
          "volume": 3407107.2,
          "close_time": 1751515199999,
          "quote_volume": 320649.17727,
          "trades": 4279,
          "taker_buy_base": 1582573.5,
          "taker_buy_quote": 148822.55772
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.0931,
          "high": 0.0974,
          "low": 0.0929,
          "close": 0.0965,
          "volume": 4947018.8,
          "close_time": 1751529599999,
          "quote_volume": 474252.45853,
          "trades": 5626,
          "taker_buy_base": 2548742.3,
          "taker_buy_quote": 244476.59398
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.0966,
          "high": 0.0983,
          "low": 0.0946,
          "close": 0.0947,
          "volume": 4409693.2,
          "close_time": 1751543999999,
          "quote_volume": 425670.86946,
          "trades": 4496,
          "taker_buy_base": 2425276.8,
          "taker_buy_quote": 234180.90411
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.0947,
          "high": 0.0968,
          "low": 0.0922,
          "close": 0.0925,
          "volume": 6839970.3,
          "close_time": 1751558399999,
          "quote_volume": 648865.78876,
          "trades": 7353,
          "taker_buy_base": 3478506.8,
          "taker_buy_quote": 330449.2816
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.0925,
          "high": 0.0942,
          "low": 0.0925,
          "close": 0.0941,
          "volume": 2307240.0,
          "close_time": 1751572799999,
          "quote_volume": 215710.0659,
          "trades": 2438,
          "taker_buy_base": 1318949.1,
          "taker_buy_quote": 123358.70193
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.0941,
          "high": 0.0951,
          "low": 0.094,
          "close": 0.0947,
          "volume": 1701338.4,
          "close_time": 1751587199999,
          "quote_volume": 161180.44976,
          "trades": 2248,
          "taker_buy_base": 867199.7,
          "taker_buy_quote": 82154.13203
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.0947,
          "high": 0.0956,
          "low": 0.0929,
          "close": 0.0933,
          "volume": 2506989.7,
          "close_time": 1751601599999,
          "quote_volume": 235963.66895,
          "trades": 2837,
          "taker_buy_base": 1311905.4,
          "taker_buy_quote": 123517.61953
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.0933,
          "high": 0.0936,
          "low": 0.09,
          "close": 0.0901,
          "volume": 2013784.3,
          "close_time": 1751615999999,
          "quote_volume": 184906.21591,
          "trades": 2852,
          "taker_buy_base": 929325.6,
          "taker_buy_quote": 85482.06432
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.0901,
          "high": 0.0917,
          "low": 0.0893,
          "close": 0.0909,
          "volume": 2577041.2,
          "close_time": 1751630399999,
          "quote_volume": 234170.12404,
          "trades": 3048,
          "taker_buy_base": 1283934.2,
          "taker_buy_quote": 116604.90263
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.0908,
          "high": 0.0915,
          "low": 0.0887,
          "close": 0.0888,
          "volume": 3897865.7,
          "close_time": 1751644799999,
          "quote_volume": 351797.2054,
          "trades": 4246,
          "taker_buy_base": 1543723.5,
          "taker_buy_quote": 139288.7465
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.0888,
          "high": 0.089,
          "low": 0.0875,
          "close": 0.0883,
          "volume": 2061512.0,
          "close_time": 1751659199999,
          "quote_volume": 182241.17993,
          "trades": 3127,
          "taker_buy_base": 1104994.1,
          "taker_buy_quote": 97725.89423
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.0883,
          "high": 0.0902,
          "low": 0.088,
          "close": 0.0892,
          "volume": 1180794.0,
          "close_time": 1751673599999,
          "quote_volume": 105207.39662,
          "trades": 2074,
          "taker_buy_base": 760095.0,
          "taker_buy_quote": 67745.17845
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.0891,
          "high": 0.0906,
          "low": 0.0886,
          "close": 0.0899,
          "volume": 1624535.5,
          "close_time": 1751687999999,
          "quote_volume": 145442.27347,
          "trades": 2408,
          "taker_buy_base": 1101267.3,
          "taker_buy_quote": 98622.25805
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.0899,
          "high": 0.0907,
          "low": 0.089,
          "close": 0.0901,
          "volume": 980261.6,
          "close_time": 1751702399999,
          "quote_volume": 88097.86485,
          "trades": 1599,
          "taker_buy_base": 523292.1,
          "taker_buy_quote": 47026.42719
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.0901,
          "high": 0.0907,
          "low": 0.0892,
          "close": 0.0895,
          "volume": 1105355.8,
          "close_time": 1751716799999,
          "quote_volume": 99250.513,
          "trades": 1825,
          "taker_buy_base": 541318.1,
          "taker_buy_quote": 48600.82007
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.0895,
          "high": 0.0896,
          "low": 0.088,
          "close": 0.0882,
          "volume": 2564427.8,
          "close_time": 1751731199999,
          "quote_volume": 227505.75753,
          "trades": 3049,
          "taker_buy_base": 1151165.2,
          "taker_buy_quote": 102193.87463
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.0881,
          "high": 0.0891,
          "low": 0.0869,
          "close": 0.0879,
          "volume": 2816155.7,
          "close_time": 1751745599999,
          "quote_volume": 247195.33895,
          "trades": 5592,
          "taker_buy_base": 1773439.0,
          "taker_buy_quote": 155652.17621
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.0879,
          "high": 0.0889,
          "low": 0.0877,
          "close": 0.0887,
          "volume": 889992.9,
          "close_time": 1751759999999,
          "quote_volume": 78549.45145,
          "trades": 1268,
          "taker_buy_base": 572150.8,
          "taker_buy_quote": 50487.15998
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.0887,
          "high": 0.089,
          "low": 0.088,
          "close": 0.0881,
          "volume": 874812.3,
          "close_time": 1751774399999,
          "quote_volume": 77496.56829,
          "trades": 870,
          "taker_buy_base": 474450.3,
          "taker_buy_quote": 42068.90231
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.0881,
          "high": 0.0893,
          "low": 0.0877,
          "close": 0.0885,
          "volume": 1517500.1,
          "close_time": 1751788799999,
          "quote_volume": 134195.78549,
          "trades": 2158,
          "taker_buy_base": 880769.2,
          "taker_buy_quote": 77987.61114
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.0884,
          "high": 0.0888,
          "low": 0.0879,
          "close": 0.0888,
          "volume": 1276142.6,
          "close_time": 1751803199999,
          "quote_volume": 112781.83788,
          "trades": 2330,
          "taker_buy_base": 783678.0,
          "taker_buy_quote": 69261.03785
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.0888,
          "high": 0.091,
          "low": 0.0885,
          "close": 0.0902,
          "volume": 2323951.0,
          "close_time": 1751817599999,
          "quote_volume": 209063.24446,
          "trades": 3119,
          "taker_buy_base": 1320715.2,
          "taker_buy_quote": 118894.32104
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.0902,
          "high": 0.0907,
          "low": 0.0894,
          "close": 0.0904,
          "volume": 1791353.8,
          "close_time": 1751831999999,
          "quote_volume": 161734.47351,
          "trades": 2441,
          "taker_buy_base": 967016.6,
          "taker_buy_quote": 87327.06475
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.0904,
          "high": 0.0925,
          "low": 0.0901,
          "close": 0.0905,
          "volume": 2655345.0,
          "close_time": 1751846399999,
          "quote_volume": 242746.20464,
          "trades": 2835,
          "taker_buy_base": 1545381.3,
          "taker_buy_quote": 141328.85881
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.0905,
          "high": 0.092,
          "low": 0.0899,
          "close": 0.0911,
          "volume": 1409195.7,
          "close_time": 1751860799999,
          "quote_volume": 127935.35016,
          "trades": 2085,
          "taker_buy_base": 813672.0,
          "taker_buy_quote": 73900.18541
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.0911,
          "high": 0.0914,
          "low": 0.0893,
          "close": 0.0906,
          "volume": 2718560.6,
          "close_time": 1751875199999,
          "quote_volume": 246059.02006,
          "trades": 3522,
          "taker_buy_base": 967959.9,
          "taker_buy_quote": 87583.67658
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.0906,
          "high": 0.0908,
          "low": 0.0889,
          "close": 0.0893,
          "volume": 2679344.7,
          "close_time": 1751889599999,
          "quote_volume": 240648.84659,
          "trades": 2768,
          "taker_buy_base": 1302967.3,
          "taker_buy_quote": 117016.67528
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.0893,
          "high": 0.0902,
          "low": 0.0881,
          "close": 0.0888,
          "volume": 2290110.9,
          "close_time": 1751903999999,
          "quote_volume": 203869.71024,
          "trades": 3255,
          "taker_buy_base": 1063557.1,
          "taker_buy_quote": 94706.36396
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.0888,
          "high": 0.0892,
          "low": 0.087,
          "close": 0.0881,
          "volume": 2608233.8,
          "close_time": 1751918399999,
          "quote_volume": 230213.88848,
          "trades": 3684,
          "taker_buy_base": 1281079.1,
          "taker_buy_quote": 113128.34808
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0867,
          "close": 0.0875,
          "volume": 3367261.7,
          "close_time": 1751932799999,
          "quote_volume": 293438.00742,
          "trades": 3257,
          "taker_buy_base": 1606945.7,
          "taker_buy_quote": 139975.7488
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.0875,
          "high": 0.0881,
          "low": 0.0862,
          "close": 0.0867,
          "volume": 2789360.9,
          "close_time": 1751947199999,
          "quote_volume": 242679.27988,
          "trades": 4050,
          "taker_buy_base": 1427878.4,
          "taker_buy_quote": 124144.11077
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.0866,
          "high": 0.0875,
          "low": 0.0863,
          "close": 0.0875,
          "volume": 1619045.4,
          "close_time": 1751961599999,
          "quote_volume": 140852.17501,
          "trades": 2509,
          "taker_buy_base": 1058913.8,
          "taker_buy_quote": 92169.6931
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.0874,
          "high": 0.0906,
          "low": 0.0869,
          "close": 0.0897,
          "volume": 3426791.8,
          "close_time": 1751975999999,
          "quote_volume": 305404.01938,
          "trades": 5743,
          "taker_buy_base": 2320732.0,
          "taker_buy_quote": 206980.31673
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.0897,
          "high": 0.0911,
          "low": 0.0888,
          "close": 0.089,
          "volume": 4916030.7,
          "close_time": 1751990399999,
          "quote_volume": 442061.67682,
          "trades": 5667,
          "taker_buy_base": 2798842.1,
          "taker_buy_quote": 251613.54688
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.0891,
          "high": 0.0923,
          "low": 0.089,
          "close": 0.0918,
          "volume": 4241573.2,
          "close_time": 1752004799999,
          "quote_volume": 387908.65829,
          "trades": 4910,
          "taker_buy_base": 2318673.9,
          "taker_buy_quote": 212170.99112
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.0919,
          "high": 0.0919,
          "low": 0.0908,
          "close": 0.0912,
          "volume": 2035231.8,
          "close_time": 1752019199999,
          "quote_volume": 185845.92401,
          "trades": 2237,
          "taker_buy_base": 917928.6,
          "taker_buy_quote": 83872.97997
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.0913,
          "high": 0.0917,
          "low": 0.0903,
          "close": 0.0908,
          "volume": 1331724.6,
          "close_time": 1752033599999,
          "quote_volume": 121059.47507,
          "trades": 2079,
          "taker_buy_base": 582898.3,
          "taker_buy_quote": 52990.4265
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.0908,
          "high": 0.0932,
          "low": 0.0906,
          "close": 0.0929,
          "volume": 3322998.1,
          "close_time": 1752047999999,
          "quote_volume": 306744.87312,
          "trades": 3287,
          "taker_buy_base": 1851582.3,
          "taker_buy_quote": 170910.65836
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.0929,
          "high": 0.093,
          "low": 0.0918,
          "close": 0.0922,
          "volume": 3322453.2,
          "close_time": 1752062399999,
          "quote_volume": 306721.78266,
          "trades": 3109,
          "taker_buy_base": 1257889.5,
          "taker_buy_quote": 116232.48918
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.0923,
          "high": 0.0935,
          "low": 0.0912,
          "close": 0.092,
          "volume": 5084303.2,
          "close_time": 1752076799999,
          "quote_volume": 470051.29881,
          "trades": 4319,
          "taker_buy_base": 2454031.3,
          "taker_buy_quote": 226812.73205
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.0921,
          "high": 0.0959,
          "low": 0.0916,
          "close": 0.0954,
          "volume": 5396205.5,
          "close_time": 1752091199999,
          "quote_volume": 506115.98803,
          "trades": 5737,
          "taker_buy_base": 3129307.7,
          "taker_buy_quote": 293529.15546
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.0954,
          "high": 0.099,
          "low": 0.095,
          "close": 0.0979,
          "volume": 10687633.6,
          "close_time": 1752105599999,
          "quote_volume": 1036674.60261,
          "trades": 9273,
          "taker_buy_base": 5065410.9,
          "taker_buy_quote": 491020.10729
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.098,
          "high": 0.0999,
          "low": 0.0972,
          "close": 0.099,
          "volume": 5217462.6,
          "close_time": 1752119999999,
          "quote_volume": 513459.03233,
          "trades": 5010,
          "taker_buy_base": 2636661.7,
          "taker_buy_quote": 259853.56553
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.099,
          "high": 0.1025,
          "low": 0.0987,
          "close": 0.1012,
          "volume": 8485213.8,
          "close_time": 1752134399999,
          "quote_volume": 853878.25238,
          "trades": 7178,
          "taker_buy_base": 4460512.1,
          "taker_buy_quote": 448866.7971
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.1012,
          "high": 0.1022,
          "low": 0.0997,
          "close": 0.1002,
          "volume": 6512616.2,
          "close_time": 1752148799999,
          "quote_volume": 655438.3278,
          "trades": 5291,
          "taker_buy_base": 2575241.2,
          "taker_buy_quote": 259293.81785
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.1002,
          "high": 0.1017,
          "low": 0.0992,
          "close": 0.1002,
          "volume": 6476334.3,
          "close_time": 1752163199999,
          "quote_volume": 649366.96629,
          "trades": 6510,
          "taker_buy_base": 2531396.3,
          "taker_buy_quote": 253725.74779
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.1002,
          "high": 0.1082,
          "low": 0.1001,
          "close": 0.1077,
          "volume": 13756186.4,
          "close_time": 1752177599999,
          "quote_volume": 1455195.24255,
          "trades": 13902,
          "taker_buy_base": 8017500.9,
          "taker_buy_quote": 848216.07201
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.1077,
          "high": 0.1128,
          "low": 0.107,
          "close": 0.1108,
          "volume": 12696151.2,
          "close_time": 1752191999999,
          "quote_volume": 1401000.65747,
          "trades": 15469,
          "taker_buy_base": 5365305.2,
          "taker_buy_quote": 591402.73839
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.1109,
          "high": 0.1131,
          "low": 0.1086,
          "close": 0.1131,
          "volume": 10638897.0,
          "close_time": 1752206399999,
          "quote_volume": 1184486.28563,
          "trades": 14114,
          "taker_buy_base": 5131414.5,
          "taker_buy_quote": 572175.74074
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.113,
          "high": 0.1161,
          "low": 0.1103,
          "close": 0.1115,
          "volume": 15097461.2,
          "close_time": 1752220799999,
          "quote_volume": 1710821.47689,
          "trades": 13832,
          "taker_buy_base": 7502623.4,
          "taker_buy_quote": 851569.44179
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.1116,
          "high": 0.1173,
          "low": 0.1105,
          "close": 0.1161,
          "volume": 9654668.8,
          "close_time": 1752235199999,
          "quote_volume": 1104586.37423,
          "trades": 8856,
          "taker_buy_base": 4803948.9,
          "taker_buy_quote": 551368.04319
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.1161,
          "high": 0.1185,
          "low": 0.112,
          "close": 0.1126,
          "volume": 12590850.7,
          "close_time": 1752249599999,
          "quote_volume": 1458445.77435,
          "trades": 14482,
          "taker_buy_base": 6165478.4,
          "taker_buy_quote": 714727.33509
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.1127,
          "high": 0.1149,
          "low": 0.111,
          "close": 0.1147,
          "volume": 8462466.1,
          "close_time": 1752263999999,
          "quote_volume": 955778.62112,
          "trades": 7544,
          "taker_buy_base": 3866203.8,
          "taker_buy_quote": 437603.01563
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.1147,
          "high": 0.1147,
          "low": 0.1063,
          "close": 0.1083,
          "volume": 7689912.6,
          "close_time": 1752278399999,
          "quote_volume": 849237.68544,
          "trades": 7452,
          "taker_buy_base": 2949240.7,
          "taker_buy_quote": 325813.37237
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.1084,
          "high": 0.11,
          "low": 0.1066,
          "close": 0.1091,
          "volume": 2956773.3,
          "close_time": 1752292799999,
          "quote_volume": 320373.27089,
          "trades": 3569,
          "taker_buy_base": 1354316.9,
          "taker_buy_quote": 146748.46591
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.1091,
          "high": 0.1094,
          "low": 0.1054,
          "close": 0.1075,
          "volume": 3358130.5,
          "close_time": 1752307199999,
          "quote_volume": 359467.90609,
          "trades": 4327,
          "taker_buy_base": 1226399.1,
          "taker_buy_quote": 131492.82832
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.1075,
          "high": 0.1086,
          "low": 0.1069,
          "close": 0.1079,
          "volume": 3106266.0,
          "close_time": 1752321599999,
          "quote_volume": 334746.49186,
          "trades": 4052,
          "taker_buy_base": 1452369.0,
          "taker_buy_quote": 156474.19914
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.1079,
          "high": 0.1083,
          "low": 0.1011,
          "close": 0.1019,
          "volume": 8611651.1,
          "close_time": 1752335999999,
          "quote_volume": 898491.90545,
          "trades": 9887,
          "taker_buy_base": 4416993.4,
          "taker_buy_quote": 460943.31804
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.102,
          "high": 0.1053,
          "low": 0.1013,
          "close": 0.1052,
          "volume": 3773155.4,
          "close_time": 1752350399999,
          "quote_volume": 391935.06856,
          "trades": 4799,
          "taker_buy_base": 1950585.8,
          "taker_buy_quote": 202460.79376
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.1052,
          "high": 0.1054,
          "low": 0.1032,
          "close": 0.1051,
          "volume": 3645044.5,
          "close_time": 1752364799999,
          "quote_volume": 380305.6066,
          "trades": 3236,
          "taker_buy_base": 1822277.9,
          "taker_buy_quote": 190129.39125
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.1054,
          "high": 0.1058,
          "low": 0.1041,
          "close": 0.105,
          "volume": 2289021.1,
          "close_time": 1752379199999,
          "quote_volume": 240061.32462,
          "trades": 3298,
          "taker_buy_base": 1181466.1,
          "taker_buy_quote": 123926.25698
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.105,
          "high": 0.1071,
          "low": 0.1042,
          "close": 0.1061,
          "volume": 3470604.9,
          "close_time": 1752393599999,
          "quote_volume": 367409.41146,
          "trades": 4468,
          "taker_buy_base": 1794336.6,
          "taker_buy_quote": 189893.27645
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.1062,
          "high": 0.1074,
          "low": 0.105,
          "close": 0.1074,
          "volume": 3633933.7,
          "close_time": 1752407999999,
          "quote_volume": 385854.84286,
          "trades": 4833,
          "taker_buy_base": 1627327.5,
          "taker_buy_quote": 172739.9319
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.1074,
          "high": 0.1122,
          "low": 0.1068,
          "close": 0.1075,
          "volume": 8184626.9,
          "close_time": 1752422399999,
          "quote_volume": 892940.09774,
          "trades": 10655,
          "taker_buy_base": 4174078.7,
          "taker_buy_quote": 455807.81503
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.1075,
          "high": 0.11,
          "low": 0.1065,
          "close": 0.1083,
          "volume": 5098162.9,
          "close_time": 1752436799999,
          "quote_volume": 553525.54922,
          "trades": 6844,
          "taker_buy_base": 2464068.4,
          "taker_buy_quote": 267656.94239
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.1084,
          "high": 0.1096,
          "low": 0.1054,
          "close": 0.1074,
          "volume": 3295706.1,
          "close_time": 1752451199999,
          "quote_volume": 353261.22945,
          "trades": 5343,
          "taker_buy_base": 1871621.5,
          "taker_buy_quote": 200773.99178
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.1075,
          "high": 0.1185,
          "low": 0.1068,
          "close": 0.1164,
          "volume": 16003839.9,
          "close_time": 1752465599999,
          "quote_volume": 1818624.74916,
          "trades": 21872,
          "taker_buy_base": 8736062.0,
          "taker_buy_quote": 992609.34102
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.1164,
          "high": 0.1277,
          "low": 0.1152,
          "close": 0.1249,
          "volume": 35906931.3,
          "close_time": 1752479999999,
          "quote_volume": 4378088.14437,
          "trades": 37020,
          "taker_buy_base": 18741450.1,
          "taker_buy_quote": 2282685.73619
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.1248,
          "high": 0.1268,
          "low": 0.119,
          "close": 0.1233,
          "volume": 23051431.0,
          "close_time": 1752494399999,
          "quote_volume": 2827182.88739,
          "trades": 24442,
          "taker_buy_base": 12280551.7,
          "taker_buy_quote": 1506895.13229
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.1233,
          "high": 0.1262,
          "low": 0.1182,
          "close": 0.1204,
          "volume": 23470558.2,
          "close_time": 1752508799999,
          "quote_volume": 2870041.8197,
          "trades": 22791,
          "taker_buy_base": 11857964.3,
          "taker_buy_quote": 1451072.53617
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.1202,
          "high": 0.1223,
          "low": 0.116,
          "close": 0.1172,
          "volume": 8923707.9,
          "close_time": 1752523199999,
          "quote_volume": 1060909.97145,
          "trades": 9897,
          "taker_buy_base": 4188149.1,
          "taker_buy_quote": 498627.37419
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.1172,
          "high": 0.1192,
          "low": 0.1157,
          "close": 0.1183,
          "volume": 4503235.4,
          "close_time": 1752537599999,
          "quote_volume": 529851.63201,
          "trades": 5463,
          "taker_buy_base": 2371295.7,
          "taker_buy_quote": 279179.91513
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.1181,
          "high": 0.1217,
          "low": 0.1159,
          "close": 0.1191,
          "volume": 12147264.5,
          "close_time": 1752551999999,
          "quote_volume": 1442993.40582,
          "trades": 12189,
          "taker_buy_base": 6037054.2,
          "taker_buy_quote": 717543.12703
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.1191,
          "high": 0.1246,
          "low": 0.1133,
          "close": 0.1162,
          "volume": 24085399.5,
          "close_time": 1752566399999,
          "quote_volume": 2879130.7618,
          "trades": 16280,
          "taker_buy_base": 12386487.4,
          "taker_buy_quote": 1482550.62011
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.1161,
          "high": 0.1206,
          "low": 0.1141,
          "close": 0.119,
          "volume": 9207593.4,
          "close_time": 1752580799999,
          "quote_volume": 1078493.27241,
          "trades": 6487,
          "taker_buy_base": 4546815.2,
          "taker_buy_quote": 533058.24414
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.1191,
          "high": 0.1258,
          "low": 0.1171,
          "close": 0.1224,
          "volume": 21516556.9,
          "close_time": 1752595199999,
          "quote_volume": 2627352.73147,
          "trades": 18704,
          "taker_buy_base": 10743374.3,
          "taker_buy_quote": 1312148.02318
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.1224,
          "high": 0.1257,
          "low": 0.1196,
          "close": 0.1197,
          "volume": 8596010.6,
          "close_time": 1752609599999,
          "quote_volume": 1058894.53426,
          "trades": 10757,
          "taker_buy_base": 4621523.6,
          "taker_buy_quote": 569386.81883
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.1197,
          "high": 0.1249,
          "low": 0.1189,
          "close": 0.1247,
          "volume": 6792572.1,
          "close_time": 1752623999999,
          "quote_volume": 830575.11152,
          "trades": 8804,
          "taker_buy_base": 3227710.2,
          "taker_buy_quote": 395059.07359
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.1246,
          "high": 0.125,
          "low": 0.1197,
          "close": 0.1208,
          "volume": 5802432.2,
          "close_time": 1752638399999,
          "quote_volume": 709501.78859,
          "trades": 8623,
          "taker_buy_base": 2517145.1,
          "taker_buy_quote": 307309.92
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.1208,
          "high": 0.1242,
          "low": 0.1195,
          "close": 0.1233,
          "volume": 4281960.6,
          "close_time": 1752652799999,
          "quote_volume": 523893.37842,
          "trades": 5844,
          "taker_buy_base": 1941249.6,
          "taker_buy_quote": 237403.45133
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.1233,
          "high": 0.1249,
          "low": 0.1223,
          "close": 0.1225,
          "volume": 5325131.5,
          "close_time": 1752667199999,
          "quote_volume": 657571.44331,
          "trades": 6810,
          "taker_buy_base": 2422311.5,
          "taker_buy_quote": 299181.33839
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.1225,
          "high": 0.1245,
          "low": 0.1207,
          "close": 0.1219,
          "volume": 8766951.9,
          "close_time": 1752681599999,
          "quote_volume": 1070852.70515,
          "trades": 9808,
          "taker_buy_base": 3981287.5,
          "taker_buy_quote": 486415.06179
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.1219,
          "high": 0.1249,
          "low": 0.1209,
          "close": 0.1225,
          "volume": 7726923.8,
          "close_time": 1752695999999,
          "quote_volume": 950998.41744,
          "trades": 8036,
          "taker_buy_base": 3273648.2,
          "taker_buy_quote": 403067.50349
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.1225,
          "high": 0.1261,
          "low": 0.1204,
          "close": 0.1212,
          "volume": 7610627.3,
          "close_time": 1752710399999,
          "quote_volume": 938534.82635,
          "trades": 6436,
          "taker_buy_base": 3466410.8,
          "taker_buy_quote": 427445.6053
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.1212,
          "high": 0.124,
          "low": 0.1161,
          "close": 0.1173,
          "volume": 8377680.7,
          "close_time": 1752724799999,
          "quote_volume": 1009155.58034,
          "trades": 8914,
          "taker_buy_base": 4132576.5,
          "taker_buy_quote": 498739.14698
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.1173,
          "high": 0.1229,
          "low": 0.117,
          "close": 0.1221,
          "volume": 5566147.7,
          "close_time": 1752739199999,
          "quote_volume": 667669.76132,
          "trades": 7575,
          "taker_buy_base": 2794818.6,
          "taker_buy_quote": 335320.47489
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.1221,
          "high": 0.1254,
          "low": 0.1218,
          "close": 0.123,
          "volume": 6151741.1,
          "close_time": 1752753599999,
          "quote_volume": 760410.54768,
          "trades": 8014,
          "taker_buy_base": 3151533.8,
          "taker_buy_quote": 389881.7246
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.1229,
          "high": 0.1281,
          "low": 0.12,
          "close": 0.1253,
          "volume": 12577452.3,
          "close_time": 1752767999999,
          "quote_volume": 1567228.55566,
          "trades": 11232,
          "taker_buy_base": 5887200.1,
          "taker_buy_quote": 733909.25884
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.1253,
          "high": 0.1255,
          "low": 0.1212,
          "close": 0.1213,
          "volume": 6062619.2,
          "close_time": 1752782399999,
          "quote_volume": 747390.06621,
          "trades": 7513,
          "taker_buy_base": 2745003.2,
          "taker_buy_quote": 338258.58678
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.1214,
          "high": 0.1253,
          "low": 0.1195,
          "close": 0.1234,
          "volume": 5925173.3,
          "close_time": 1752796799999,
          "quote_volume": 729678.86752,
          "trades": 6429,
          "taker_buy_base": 2856715.7,
          "taker_buy_quote": 351563.80418
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.1234,
          "high": 0.1268,
          "low": 0.122,
          "close": 0.1247,
          "volume": 7674151.7,
          "close_time": 1752811199999,
          "quote_volume": 955796.02893,
          "trades": 5857,
          "taker_buy_base": 3589631.0,
          "taker_buy_quote": 447404.70457
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.1248,
          "high": 0.1309,
          "low": 0.124,
          "close": 0.1245,
          "volume": 11349106.0,
          "close_time": 1752825599999,
          "quote_volume": 1447420.32575,
          "trades": 8959,
          "taker_buy_base": 5606410.7,
          "taker_buy_quote": 715547.48015
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.1248,
          "high": 0.1279,
          "low": 0.1214,
          "close": 0.1224,
          "volume": 12607508.2,
          "close_time": 1752839999999,
          "quote_volume": 1566393.81042,
          "trades": 10396,
          "taker_buy_base": 6526777.5,
          "taker_buy_quote": 812359.0785
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.1224,
          "high": 0.1255,
          "low": 0.1165,
          "close": 0.1178,
          "volume": 11958233.8,
          "close_time": 1752854399999,
          "quote_volume": 1450560.48588,
          "trades": 12711,
          "taker_buy_base": 5965768.7,
          "taker_buy_quote": 725743.14293
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.1179,
          "high": 0.1203,
          "low": 0.1149,
          "close": 0.1171,
          "volume": 3456855.0,
          "close_time": 1752868799999,
          "quote_volume": 406593.19124,
          "trades": 5866,
          "taker_buy_base": 1669737.2,
          "taker_buy_quote": 196573.30835
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.117,
          "high": 0.1176,
          "low": 0.1123,
          "close": 0.1168,
          "volume": 5147130.2,
          "close_time": 1752883199999,
          "quote_volume": 594248.43907,
          "trades": 7418,
          "taker_buy_base": 2473949.3,
          "taker_buy_quote": 286169.00937
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.1168,
          "high": 0.1186,
          "low": 0.1126,
          "close": 0.1184,
          "volume": 3611300.8,
          "close_time": 1752897599999,
          "quote_volume": 418207.69423,
          "trades": 4791,
          "taker_buy_base": 1955876.5,
          "taker_buy_quote": 226831.15793
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.1185,
          "high": 0.1193,
          "low": 0.1156,
          "close": 0.1159,
          "volume": 2724750.4,
          "close_time": 1752911999999,
          "quote_volume": 320101.72757,
          "trades": 4013,
          "taker_buy_base": 1040728.5,
          "taker_buy_quote": 122324.98486
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.1159,
          "high": 0.117,
          "low": 0.1147,
          "close": 0.1159,
          "volume": 2516336.6,
          "close_time": 1752926399999,
          "quote_volume": 291560.0903,
          "trades": 3809,
          "taker_buy_base": 1002960.1,
          "taker_buy_quote": 116211.46226
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.1159,
          "high": 0.1168,
          "low": 0.1139,
          "close": 0.1155,
          "volume": 6041312.9,
          "close_time": 1752940799999,
          "quote_volume": 695700.37093,
          "trades": 6959,
          "taker_buy_base": 2535885.4,
          "taker_buy_quote": 292355.76832
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.1154,
          "high": 0.1175,
          "low": 0.1148,
          "close": 0.1169,
          "volume": 2666979.0,
          "close_time": 1752955199999,
          "quote_volume": 309768.73908,
          "trades": 3578,
          "taker_buy_base": 1396824.1,
          "taker_buy_quote": 162311.47862
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.117,
          "high": 0.119,
          "low": 0.1165,
          "close": 0.1172,
          "volume": 3457211.5,
          "close_time": 1752969599999,
          "quote_volume": 407241.10677,
          "trades": 3652,
          "taker_buy_base": 1602782.4,
          "taker_buy_quote": 188897.33503
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.1173,
          "high": 0.1191,
          "low": 0.1165,
          "close": 0.1178,
          "volume": 3110168.2,
          "close_time": 1752983999999,
          "quote_volume": 366017.93242,
          "trades": 3908,
          "taker_buy_base": 1324233.7,
          "taker_buy_quote": 155787.27506
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.1178,
          "high": 0.1212,
          "low": 0.1173,
          "close": 0.1208,
          "volume": 4657209.0,
          "close_time": 1752998399999,
          "quote_volume": 555487.1918,
          "trades": 4567,
          "taker_buy_base": 3165750.7,
          "taker_buy_quote": 377737.12645
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.1209,
          "high": 0.123,
          "low": 0.1203,
          "close": 0.1225,
          "volume": 4688808.0,
          "close_time": 1753012799999,
          "quote_volume": 570316.29076,
          "trades": 5607,
          "taker_buy_base": 2242281.6,
          "taker_buy_quote": 272692.46005
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.1224,
          "high": 0.1238,
          "low": 0.1212,
          "close": 0.1237,
          "volume": 4237205.0,
          "close_time": 1753027199999,
          "quote_volume": 519129.75308,
          "trades": 4871,
          "taker_buy_base": 1926417.4,
          "taker_buy_quote": 236037.9172
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.1237,
          "high": 0.1249,
          "low": 0.1219,
          "close": 0.1233,
          "volume": 5908253.8,
          "close_time": 1753041599999,
          "quote_volume": 729482.87972,
          "trades": 5850,
          "taker_buy_base": 2377158.7,
          "taker_buy_quote": 293813.39831
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.1234,
          "high": 0.1241,
          "low": 0.1185,
          "close": 0.1213,
          "volume": 5522064.8,
          "close_time": 1753055999999,
          "quote_volume": 670028.88632,
          "trades": 5583,
          "taker_buy_base": 2425277.8,
          "taker_buy_quote": 294224.82789
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.1212,
          "high": 0.1255,
          "low": 0.1186,
          "close": 0.1248,
          "volume": 4346004.6,
          "close_time": 1753070399999,
          "quote_volume": 531433.01492,
          "trades": 5178,
          "taker_buy_base": 2075082.0,
          "taker_buy_quote": 253831.50719
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.1247,
          "high": 0.1267,
          "low": 0.1237,
          "close": 0.1256,
          "volume": 2748969.9,
          "close_time": 1753084799999,
          "quote_volume": 343931.41299,
          "trades": 3092,
          "taker_buy_base": 1527442.8,
          "taker_buy_quote": 191087.0261
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.1256,
          "high": 0.1265,
          "low": 0.1229,
          "close": 0.1252,
          "volume": 3920879.5,
          "close_time": 1753099199999,
          "quote_volume": 489049.6991,
          "trades": 4258,
          "taker_buy_base": 2073845.4,
          "taker_buy_quote": 258899.24738
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.1253,
          "high": 0.1281,
          "low": 0.1236,
          "close": 0.1248,
          "volume": 4791720.5,
          "close_time": 1753113599999,
          "quote_volume": 603123.65121,
          "trades": 6347,
          "taker_buy_base": 2363665.5,
          "taker_buy_quote": 297807.67207
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.125,
          "high": 0.1251,
          "low": 0.1201,
          "close": 0.121,
          "volume": 7191082.7,
          "close_time": 1753127999999,
          "quote_volume": 882480.89028,
          "trades": 6462,
          "taker_buy_base": 3015582.2,
          "taker_buy_quote": 370831.10556
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.121,
          "high": 0.1249,
          "low": 0.1205,
          "close": 0.1234,
          "volume": 2867219.1,
          "close_time": 1753142399999,
          "quote_volume": 351271.80184,
          "trades": 2816,
          "taker_buy_base": 1212291.0,
          "taker_buy_quote": 148509.26746
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.1234,
          "high": 0.1254,
          "low": 0.1186,
          "close": 0.1213,
          "volume": 9173131.1,
          "close_time": 1753156799999,
          "quote_volume": 1120830.93539,
          "trades": 7578,
          "taker_buy_base": 3720114.6,
          "taker_buy_quote": 455144.45299
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.1212,
          "high": 0.1214,
          "low": 0.1174,
          "close": 0.1189,
          "volume": 5872625.6,
          "close_time": 1753171199999,
          "quote_volume": 700755.79683,
          "trades": 6787,
          "taker_buy_base": 2667080.6,
          "taker_buy_quote": 318674.43885
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.119,
          "high": 0.1191,
          "low": 0.1154,
          "close": 0.1184,
          "volume": 5888565.2,
          "close_time": 1753185599999,
          "quote_volume": 688763.00156,
          "trades": 5729,
          "taker_buy_base": 2604703.1,
          "taker_buy_quote": 304290.79419
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.1184,
          "high": 0.1202,
          "low": 0.1161,
          "close": 0.1191,
          "volume": 4844408.8,
          "close_time": 1753199999999,
          "quote_volume": 572596.11619,
          "trades": 6199,
          "taker_buy_base": 2356244.4,
          "taker_buy_quote": 278639.05414
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.119,
          "high": 0.1229,
          "low": 0.1182,
          "close": 0.1198,
          "volume": 4195862.9,
          "close_time": 1753214399999,
          "quote_volume": 506285.03384,
          "trades": 5158,
          "taker_buy_base": 2111747.2,
          "taker_buy_quote": 254557.1552
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.1197,
          "high": 0.1248,
          "low": 0.1194,
          "close": 0.124,
          "volume": 3675764.5,
          "close_time": 1753228799999,
          "quote_volume": 451351.09876,
          "trades": 3757,
          "taker_buy_base": 1624809.4,
          "taker_buy_quote": 199426.19312
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.1239,
          "high": 0.1241,
          "low": 0.1205,
          "close": 0.1207,
          "volume": 2275153.9,
          "close_time": 1753243199999,
          "quote_volume": 277764.93335,
          "trades": 3154,
          "taker_buy_base": 1010508.0,
          "taker_buy_quote": 123492.44527
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.1207,
          "high": 0.123,
          "low": 0.1192,
          "close": 0.1196,
          "volume": 3850164.9,
          "close_time": 1753257599999,
          "quote_volume": 465131.56775,
          "trades": 3883,
          "taker_buy_base": 1567380.9,
          "taker_buy_quote": 189508.89125
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.1196,
          "high": 0.1218,
          "low": 0.1175,
          "close": 0.1182,
          "volume": 5904755.9,
          "close_time": 1753271999999,
          "quote_volume": 703308.20957,
          "trades": 5912,
          "taker_buy_base": 3508496.7,
          "taker_buy_quote": 417652.70032
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.1181,
          "high": 0.1183,
          "low": 0.1093,
          "close": 0.1131,
          "volume": 15215515.0,
          "close_time": 1753286399999,
          "quote_volume": 1714110.20526,
          "trades": 21099,
          "taker_buy_base": 6789636.3,
          "taker_buy_quote": 764877.65981
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.113,
          "high": 0.113,
          "low": 0.106,
          "close": 0.1082,
          "volume": 8043769.9,
          "close_time": 1753300799999,
          "quote_volume": 873986.33535,
          "trades": 11472,
          "taker_buy_base": 4042122.8,
          "taker_buy_quote": 438830.68992
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.1081,
          "high": 0.1092,
          "low": 0.1029,
          "close": 0.1081,
          "volume": 8762972.1,
          "close_time": 1753315199999,
          "quote_volume": 930508.91576,
          "trades": 11683,
          "taker_buy_base": 4444744.7,
          "taker_buy_quote": 473226.83547
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.1081,
          "high": 0.1106,
          "low": 0.1075,
          "close": 0.1089,
          "volume": 3050057.9,
          "close_time": 1753329599999,
          "quote_volume": 332473.51226,
          "trades": 5041,
          "taker_buy_base": 1924205.2,
          "taker_buy_quote": 209591.83593
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.109,
          "high": 0.1097,
          "low": 0.0997,
          "close": 0.104,
          "volume": 7712857.5,
          "close_time": 1753343999999,
          "quote_volume": 798305.36947,
          "trades": 11655,
          "taker_buy_base": 3885650.6,
          "taker_buy_quote": 403022.84706
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.1039,
          "high": 0.1061,
          "low": 0.1029,
          "close": 0.1056,
          "volume": 4437888.2,
          "close_time": 1753358399999,
          "quote_volume": 465124.44497,
          "trades": 6103,
          "taker_buy_base": 2217288.9,
          "taker_buy_quote": 232553.01852
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.1056,
          "high": 0.1099,
          "low": 0.1035,
          "close": 0.1079,
          "volume": 4148703.1,
          "close_time": 1753372799999,
          "quote_volume": 442322.95451,
          "trades": 7919,
          "taker_buy_base": 2143970.6,
          "taker_buy_quote": 228741.2436
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.108,
          "high": 0.1089,
          "low": 0.1044,
          "close": 0.1066,
          "volume": 4084813.8,
          "close_time": 1753387199999,
          "quote_volume": 436464.0759,
          "trades": 6668,
          "taker_buy_base": 2057921.0,
          "taker_buy_quote": 219672.10853
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.1067,
          "high": 0.108,
          "low": 0.1053,
          "close": 0.1059,
          "volume": 2536688.3,
          "close_time": 1753401599999,
          "quote_volume": 270736.64837,
          "trades": 5360,
          "taker_buy_base": 1154211.4,
          "taker_buy_quote": 123027.78677
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.106,
          "high": 0.1061,
          "low": 0.1014,
          "close": 0.1029,
          "volume": 4543231.8,
          "close_time": 1753415999999,
          "quote_volume": 473334.55958,
          "trades": 7251,
          "taker_buy_base": 1936107.9,
          "taker_buy_quote": 201751.73368
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.1028,
          "high": 0.1049,
          "low": 0.1016,
          "close": 0.104,
          "volume": 3296305.2,
          "close_time": 1753430399999,
          "quote_volume": 340827.35332,
          "trades": 5528,
          "taker_buy_base": 1809528.1,
          "taker_buy_quote": 187118.48548
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.104,
          "high": 0.1072,
          "low": 0.1039,
          "close": 0.1066,
          "volume": 3141137.5,
          "close_time": 1753444799999,
          "quote_volume": 331326.6697,
          "trades": 5247,
          "taker_buy_base": 1630572.1,
          "taker_buy_quote": 172036.16749
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.1066,
          "high": 0.1073,
          "low": 0.1019,
          "close": 0.1032,
          "volume": 3093777.7,
          "close_time": 1753459199999,
          "quote_volume": 324133.69084,
          "trades": 5697,
          "taker_buy_base": 1613897.3,
          "taker_buy_quote": 169115.23966
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.1031,
          "high": 0.106,
          "low": 0.1023,
          "close": 0.1051,
          "volume": 2052200.1,
          "close_time": 1753473599999,
          "quote_volume": 213620.20965,
          "trades": 4350,
          "taker_buy_base": 1106250.9,
          "taker_buy_quote": 115218.69051
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.1051,
          "high": 0.1098,
          "low": 0.1051,
          "close": 0.1092,
          "volume": 2910148.6,
          "close_time": 1753487999999,
          "quote_volume": 315823.94073,
          "trades": 4612,
          "taker_buy_base": 1662240.8,
          "taker_buy_quote": 180309.30296
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.1092,
          "high": 0.1106,
          "low": 0.1084,
          "close": 0.1101,
          "volume": 2688897.0,
          "close_time": 1753502399999,
          "quote_volume": 294952.96684,
          "trades": 3337,
          "taker_buy_base": 1493125.6,
          "taker_buy_quote": 163825.63094
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.11,
          "high": 0.1114,
          "low": 0.1096,
          "close": 0.1103,
          "volume": 3127627.8,
          "close_time": 1753516799999,
          "quote_volume": 345951.72129,
          "trades": 3758,
          "taker_buy_base": 1398309.3,
          "taker_buy_quote": 154757.41856
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.1103,
          "high": 0.1123,
          "low": 0.1103,
          "close": 0.1111,
          "volume": 4779180.5,
          "close_time": 1753531199999,
          "quote_volume": 532045.30515,
          "trades": 5243,
          "taker_buy_base": 2565213.1,
          "taker_buy_quote": 285810.58441
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.1112,
          "high": 0.1166,
          "low": 0.1106,
          "close": 0.116,
          "volume": 9240965.8,
          "close_time": 1753545599999,
          "quote_volume": 1056728.88962,
          "trades": 12511,
          "taker_buy_base": 5464300.4,
          "taker_buy_quote": 624916.62189
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.1161,
          "high": 0.1243,
          "low": 0.1149,
          "close": 0.1173,
          "volume": 41775706.0,
          "close_time": 1753559999999,
          "quote_volume": 4974967.83236,
          "trades": 42443,
          "taker_buy_base": 20744418.6,
          "taker_buy_quote": 2474593.83246
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.1173,
          "high": 0.1183,
          "low": 0.1157,
          "close": 0.1163,
          "volume": 5166777.5,
          "close_time": 1753574399999,
          "quote_volume": 604217.72036,
          "trades": 5466,
          "taker_buy_base": 1941302.7,
          "taker_buy_quote": 227068.74851
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.1163,
          "high": 0.1206,
          "low": 0.1146,
          "close": 0.1202,
          "volume": 6725456.4,
          "close_time": 1753588799999,
          "quote_volume": 790300.48626,
          "trades": 8743,
          "taker_buy_base": 3117698.0,
          "taker_buy_quote": 367762.59929
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.1201,
          "high": 0.132,
          "low": 0.1198,
          "close": 0.1263,
          "volume": 35275002.0,
          "close_time": 1753603199999,
          "quote_volume": 4473348.97957,
          "trades": 37123,
          "taker_buy_base": 18817238.8,
          "taker_buy_quote": 2387198.7729
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.1264,
          "high": 0.1316,
          "low": 0.124,
          "close": 0.1292,
          "volume": 30019753.5,
          "close_time": 1753617599999,
          "quote_volume": 3835317.09056,
          "trades": 31965,
          "taker_buy_base": 12988558.5,
          "taker_buy_quote": 1662157.61668
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.1293,
          "high": 0.1346,
          "low": 0.1259,
          "close": 0.1328,
          "volume": 30654764.6,
          "close_time": 1753631999999,
          "quote_volume": 4017945.90404,
          "trades": 37370,
          "taker_buy_base": 15431603.3,
          "taker_buy_quote": 2022879.91283
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.1328,
          "high": 0.1467,
          "low": 0.1317,
          "close": 0.1358,
          "volume": 49917997.2,
          "close_time": 1753646399999,
          "quote_volume": 6915343.74346,
          "trades": 58750,
          "taker_buy_base": 24668718.1,
          "taker_buy_quote": 3421865.96821
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.1359,
          "high": 0.1452,
          "low": 0.1344,
          "close": 0.1392,
          "volume": 21806874.7,
          "close_time": 1753660799999,
          "quote_volume": 3059441.04351,
          "trades": 25180,
          "taker_buy_base": 10662142.5,
          "taker_buy_quote": 1499014.35916
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.1391,
          "high": 0.1452,
          "low": 0.1331,
          "close": 0.1341,
          "volume": 19631247.6,
          "close_time": 1753675199999,
          "quote_volume": 2740522.90798,
          "trades": 24931,
          "taker_buy_base": 8828669.2,
          "taker_buy_quote": 1233142.81749
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.1341,
          "high": 0.1375,
          "low": 0.1335,
          "close": 0.1343,
          "volume": 9463139.4,
          "close_time": 1753689599999,
          "quote_volume": 1278734.88801,
          "trades": 13406,
          "taker_buy_base": 3994842.8,
          "taker_buy_quote": 540238.2904
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.1344,
          "high": 0.1382,
          "low": 0.1342,
          "close": 0.1375,
          "volume": 8658957.5,
          "close_time": 1753703999999,
          "quote_volume": 1172827.00801,
          "trades": 9530,
          "taker_buy_base": 4172355.1,
          "taker_buy_quote": 565780.61168
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.1375,
          "high": 0.139,
          "low": 0.1294,
          "close": 0.1308,
          "volume": 15343976.3,
          "close_time": 1753718399999,
          "quote_volume": 2044031.02705,
          "trades": 18890,
          "taker_buy_base": 6044566.8,
          "taker_buy_quote": 805539.98519
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.1308,
          "high": 0.1321,
          "low": 0.128,
          "close": 0.1284,
          "volume": 5639735.9,
          "close_time": 1753732799999,
          "quote_volume": 735131.7552,
          "trades": 9276,
          "taker_buy_base": 2236928.5,
          "taker_buy_quote": 292141.20558
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.1285,
          "high": 0.1287,
          "low": 0.1238,
          "close": 0.1244,
          "volume": 4481822.4,
          "close_time": 1753747199999,
          "quote_volume": 565930.83997,
          "trades": 6124,
          "taker_buy_base": 1960376.4,
          "taker_buy_quote": 247863.03343
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.1246,
          "high": 0.1288,
          "low": 0.1224,
          "close": 0.1282,
          "volume": 7298252.5,
          "close_time": 1753761599999,
          "quote_volume": 917905.74673,
          "trades": 11787,
          "taker_buy_base": 3742287.4,
          "taker_buy_quote": 470908.86802
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.1282,
          "high": 0.1341,
          "low": 0.1271,
          "close": 0.1337,
          "volume": 6698304.5,
          "close_time": 1753775999999,
          "quote_volume": 866041.88748,
          "trades": 9366,
          "taker_buy_base": 3824544.2,
          "taker_buy_quote": 494291.55405
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.1338,
          "high": 0.1344,
          "low": 0.1265,
          "close": 0.1278,
          "volume": 6080316.6,
          "close_time": 1753790399999,
          "quote_volume": 792895.90347,
          "trades": 7512,
          "taker_buy_base": 2841058.7,
          "taker_buy_quote": 371087.13686
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.1278,
          "high": 0.1293,
          "low": 0.1205,
          "close": 0.1219,
          "volume": 9185452.8,
          "close_time": 1753804799999,
          "quote_volume": 1139671.70934,
          "trades": 10137,
          "taker_buy_base": 3707525.9,
          "taker_buy_quote": 460888.6047
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.1218,
          "high": 0.1244,
          "low": 0.1206,
          "close": 0.1207,
          "volume": 4649616.0,
          "close_time": 1753819199999,
          "quote_volume": 567666.005,
          "trades": 5655,
          "taker_buy_base": 2471589.7,
          "taker_buy_quote": 301895.43094
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.1207,
          "high": 0.122,
          "low": 0.1184,
          "close": 0.1214,
          "volume": 4479017.3,
          "close_time": 1753833599999,
          "quote_volume": 538952.39747,
          "trades": 6051,
          "taker_buy_base": 2233219.2,
          "taker_buy_quote": 268962.16163
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.1213,
          "high": 0.1218,
          "low": 0.1186,
          "close": 0.121,
          "volume": 4508430.5,
          "close_time": 1753847999999,
          "quote_volume": 543300.33973,
          "trades": 5644,
          "taker_buy_base": 2245934.1,
          "taker_buy_quote": 271563.36518
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.121,
          "high": 0.1231,
          "low": 0.119,
          "close": 0.1194,
          "volume": 4142284.3,
          "close_time": 1753862399999,
          "quote_volume": 500612.50516,
          "trades": 5860,
          "taker_buy_base": 1918512.6,
          "taker_buy_quote": 232740.56361
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.1194,
          "high": 0.1206,
          "low": 0.1151,
          "close": 0.1159,
          "volume": 4863524.1,
          "close_time": 1753876799999,
          "quote_volume": 573583.04367,
          "trades": 6395,
          "taker_buy_base": 2255683.7,
          "taker_buy_quote": 266544.33309
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.1159,
          "high": 0.1189,
          "low": 0.1142,
          "close": 0.1182,
          "volume": 6915872.6,
          "close_time": 1753891199999,
          "quote_volume": 803925.1272,
          "trades": 10075,
          "taker_buy_base": 3553449.4,
          "taker_buy_quote": 414182.813
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.1183,
          "high": 0.1208,
          "low": 0.1119,
          "close": 0.1193,
          "volume": 6822428.7,
          "close_time": 1753905599999,
          "quote_volume": 794725.38389,
          "trades": 12093,
          "taker_buy_base": 3290657.2,
          "taker_buy_quote": 383041.50643
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.1192,
          "high": 0.1209,
          "low": 0.1162,
          "close": 0.1191,
          "volume": 4217442.0,
          "close_time": 1753919999999,
          "quote_volume": 499385.63039,
          "trades": 5456,
          "taker_buy_base": 1827762.0,
          "taker_buy_quote": 216454.35406
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.1191,
          "high": 0.1199,
          "low": 0.1178,
          "close": 0.1195,
          "volume": 4008905.8,
          "close_time": 1753934399999,
          "quote_volume": 476081.27641,
          "trades": 5285,
          "taker_buy_base": 2029328.4,
          "taker_buy_quote": 241116.35599
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.1196,
          "high": 0.1209,
          "low": 0.1188,
          "close": 0.1203,
          "volume": 3382608.8,
          "close_time": 1753948799999,
          "quote_volume": 405178.2933,
          "trades": 4617,
          "taker_buy_base": 1507068.5,
          "taker_buy_quote": 180670.71271
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.1203,
          "high": 0.1225,
          "low": 0.119,
          "close": 0.1193,
          "volume": 3259916.5,
          "close_time": 1753963199999,
          "quote_volume": 393398.94585,
          "trades": 4383,
          "taker_buy_base": 1454325.6,
          "taker_buy_quote": 175782.24251
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.1192,
          "high": 0.1192,
          "low": 0.1124,
          "close": 0.1137,
          "volume": 8122491.9,
          "close_time": 1753977599999,
          "quote_volume": 932018.65261,
          "trades": 10678,
          "taker_buy_base": 3176530.2,
          "taker_buy_quote": 363796.17151
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.1136,
          "high": 0.1172,
          "low": 0.1108,
          "close": 0.111,
          "volume": 5453801.7,
          "close_time": 1753991999999,
          "quote_volume": 618521.86783,
          "trades": 8347,
          "taker_buy_base": 2164169.3,
          "taker_buy_quote": 246093.12622
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.111,
          "high": 0.1117,
          "low": 0.107,
          "close": 0.1077,
          "volume": 5540311.7,
          "close_time": 1754006399999,
          "quote_volume": 605215.23692,
          "trades": 7976,
          "taker_buy_base": 2935936.8,
          "taker_buy_quote": 320846.24481
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.1078,
          "high": 0.1103,
          "low": 0.1051,
          "close": 0.109,
          "volume": 5689259.1,
          "close_time": 1754020799999,
          "quote_volume": 613616.35688,
          "trades": 11574,
          "taker_buy_base": 3399965.8,
          "taker_buy_quote": 367163.41157
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.1091,
          "high": 0.1095,
          "low": 0.1067,
          "close": 0.1078,
          "volume": 5544512.2,
          "close_time": 1754035199999,
          "quote_volume": 600266.8576,
          "trades": 7125,
          "taker_buy_base": 2895805.4,
          "taker_buy_quote": 313633.02464
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.1077,
          "high": 0.1078,
          "low": 0.1052,
          "close": 0.1075,
          "volume": 4738572.5,
          "close_time": 1754049599999,
          "quote_volume": 504194.44006,
          "trades": 7087,
          "taker_buy_base": 2322388.9,
          "taker_buy_quote": 247480.48643
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.1075,
          "high": 0.1087,
          "low": 0.1039,
          "close": 0.1079,
          "volume": 6831677.7,
          "close_time": 1754063999999,
          "quote_volume": 732047.31678,
          "trades": 7627,
          "taker_buy_base": 3606104.3,
          "taker_buy_quote": 386931.03686
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.1079,
          "high": 0.108,
          "low": 0.1039,
          "close": 0.1064,
          "volume": 6313304.9,
          "close_time": 1754078399999,
          "quote_volume": 671922.11217,
          "trades": 7130,
          "taker_buy_base": 2211711.1,
          "taker_buy_quote": 235041.35476
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.1064,
          "high": 0.1068,
          "low": 0.1004,
          "close": 0.1037,
          "volume": 5173666.2,
          "close_time": 1754092799999,
          "quote_volume": 533650.14498,
          "trades": 8413,
          "taker_buy_base": 2295068.4,
          "taker_buy_quote": 236705.51968
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.1036,
          "high": 0.105,
          "low": 0.1035,
          "close": 0.1046,
          "volume": 1070769.5,
          "close_time": 1754107199999,
          "quote_volume": 111798.05135,
          "trades": 2341,
          "taker_buy_base": 545414.1,
          "taker_buy_quote": 56979.49922
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.1045,
          "high": 0.1052,
          "low": 0.1015,
          "close": 0.1044,
          "volume": 1443355.7,
          "close_time": 1754121599999,
          "quote_volume": 149861.58082,
          "trades": 3325,
          "taker_buy_base": 796245.3,
          "taker_buy_quote": 82781.71996
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.1043,
          "high": 0.1044,
          "low": 0.1005,
          "close": 0.1014,
          "volume": 2176830.3,
          "close_time": 1754135999999,
          "quote_volume": 221665.31368,
          "trades": 4100,
          "taker_buy_base": 694461.7,
          "taker_buy_quote": 70695.77552
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.1013,
          "high": 0.1025,
          "low": 0.0995,
          "close": 0.0999,
          "volume": 6761660.0,
          "close_time": 1754150399999,
          "quote_volume": 682868.53938,
          "trades": 5309,
          "taker_buy_base": 2733170.6,
          "taker_buy_quote": 275500.69459
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.0999,
          "high": 0.1011,
          "low": 0.0977,
          "close": 0.099,
          "volume": 3798380.3,
          "close_time": 1754164799999,
          "quote_volume": 377311.51021,
          "trades": 5157,
          "taker_buy_base": 1793540.7,
          "taker_buy_quote": 178341.21033
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.099,
          "high": 0.1008,
          "low": 0.0989,
          "close": 0.0999,
          "volume": 1885864.1,
          "close_time": 1754179199999,
          "quote_volume": 188274.71605,
          "trades": 2880,
          "taker_buy_base": 895357.0,
          "taker_buy_quote": 89383.92888
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.0999,
          "high": 0.1029,
          "low": 0.0986,
          "close": 0.1024,
          "volume": 1702685.4,
          "close_time": 1754193599999,
          "quote_volume": 172031.05734,
          "trades": 2529,
          "taker_buy_base": 767296.4,
          "taker_buy_quote": 77632.85046
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.1024,
          "high": 0.1031,
          "low": 0.1018,
          "close": 0.1028,
          "volume": 1259720.0,
          "close_time": 1754207999999,
          "quote_volume": 129246.01581,
          "trades": 1632,
          "taker_buy_base": 523466.5,
          "taker_buy_quote": 53707.13101
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.1028,
          "high": 0.1039,
          "low": 0.1023,
          "close": 0.1033,
          "volume": 1983404.2,
          "close_time": 1754222399999,
          "quote_volume": 204456.06903,
          "trades": 1873,
          "taker_buy_base": 937864.8,
          "taker_buy_quote": 96669.65939
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.1033,
          "high": 0.1036,
          "low": 0.1024,
          "close": 0.1029,
          "volume": 2038000.2,
          "close_time": 1754236799999,
          "quote_volume": 209848.11135,
          "trades": 3019,
          "taker_buy_base": 899008.8,
          "taker_buy_quote": 92601.24664
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.1029,
          "high": 0.1045,
          "low": 0.1023,
          "close": 0.1034,
          "volume": 1870457.9,
          "close_time": 1754251199999,
          "quote_volume": 192616.76026,
          "trades": 2780,
          "taker_buy_base": 1058140.8,
          "taker_buy_quote": 108994.16829
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.1035,
          "high": 0.1042,
          "low": 0.103,
          "close": 0.1034,
          "volume": 727729.2,
          "close_time": 1754265599999,
          "quote_volume": 75290.62731,
          "trades": 1266,
          "taker_buy_base": 328249.0,
          "taker_buy_quote": 33994.8005
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.1034,
          "high": 0.1053,
          "low": 0.1031,
          "close": 0.1035,
          "volume": 2086045.7,
          "close_time": 1754279999999,
          "quote_volume": 216517.4437,
          "trades": 2630,
          "taker_buy_base": 829475.1,
          "taker_buy_quote": 86242.62748
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.1035,
          "high": 0.1042,
          "low": 0.1027,
          "close": 0.1037,
          "volume": 2682671.5,
          "close_time": 1754294399999,
          "quote_volume": 277290.86385,
          "trades": 2208,
          "taker_buy_base": 1683354.5,
          "taker_buy_quote": 173967.19382
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.1037,
          "high": 0.1043,
          "low": 0.1014,
          "close": 0.1017,
          "volume": 1920963.5,
          "close_time": 1754308799999,
          "quote_volume": 197364.38303,
          "trades": 2130,
          "taker_buy_base": 799317.9,
          "taker_buy_quote": 82140.63516
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.1018,
          "high": 0.1038,
          "low": 0.1001,
          "close": 0.1025,
          "volume": 7938586.3,
          "close_time": 1754323199999,
          "quote_volume": 809873.67154,
          "trades": 7383,
          "taker_buy_base": 3642586.3,
          "taker_buy_quote": 372257.67046
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.1026,
          "high": 0.1064,
          "low": 0.1016,
          "close": 0.1025,
          "volume": 3677636.6,
          "close_time": 1754337599999,
          "quote_volume": 383215.69638,
          "trades": 4763,
          "taker_buy_base": 1866157.1,
          "taker_buy_quote": 194531.4299
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.1025,
          "high": 0.1065,
          "low": 0.1023,
          "close": 0.1061,
          "volume": 2111453.0,
          "close_time": 1754351999999,
          "quote_volume": 221592.28214,
          "trades": 2785,
          "taker_buy_base": 1147688.7,
          "taker_buy_quote": 120402.36081
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.1061,
          "high": 0.1065,
          "low": 0.1021,
          "close": 0.1022,
          "volume": 3769453.7,
          "close_time": 1754366399999,
          "quote_volume": 393300.66577,
          "trades": 3381,
          "taker_buy_base": 1613773.3,
          "taker_buy_quote": 169068.80302
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.1023,
          "high": 0.1033,
          "low": 0.0998,
          "close": 0.1004,
          "volume": 2900173.5,
          "close_time": 1754380799999,
          "quote_volume": 295180.36465,
          "trades": 2917,
          "taker_buy_base": 1372166.2,
          "taker_buy_quote": 139894.30523
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.1004,
          "high": 0.1042,
          "low": 0.1002,
          "close": 0.104,
          "volume": 2795759.0,
          "close_time": 1754395199999,
          "quote_volume": 287372.99282,
          "trades": 3106,
          "taker_buy_base": 1279997.2,
          "taker_buy_quote": 131534.29053
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.1041,
          "high": 0.1041,
          "low": 0.0977,
          "close": 0.098,
          "volume": 4483438.7,
          "close_time": 1754409599999,
          "quote_volume": 450497.32797,
          "trades": 6055,
          "taker_buy_base": 2059216.0,
          "taker_buy_quote": 206986.76971
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.098,
          "high": 0.099,
          "low": 0.0963,
          "close": 0.0968,
          "volume": 2758451.1,
          "close_time": 1754423999999,
          "quote_volume": 269382.60912,
          "trades": 3069,
          "taker_buy_base": 1299503.4,
          "taker_buy_quote": 126898.71353
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.0968,
          "high": 0.0988,
          "low": 0.0956,
          "close": 0.0981,
          "volume": 4482882.8,
          "close_time": 1754438399999,
          "quote_volume": 437632.35655,
          "trades": 2928,
          "taker_buy_base": 2268827.7,
          "taker_buy_quote": 221792.39644
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.0981,
          "high": 0.0982,
          "low": 0.0957,
          "close": 0.0958,
          "volume": 2555707.9,
          "close_time": 1754452799999,
          "quote_volume": 247271.08058,
          "trades": 3093,
          "taker_buy_base": 825916.7,
          "taker_buy_quote": 79978.41233
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.0958,
          "high": 0.0991,
          "low": 0.0953,
          "close": 0.099,
          "volume": 1905401.3,
          "close_time": 1754467199999,
          "quote_volume": 186068.45547,
          "trades": 2902,
          "taker_buy_base": 997793.4,
          "taker_buy_quote": 97459.33444
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.0991,
          "high": 0.0995,
          "low": 0.0973,
          "close": 0.0976,
          "volume": 3712004.9,
          "close_time": 1754481599999,
          "quote_volume": 364858.16763,
          "trades": 3213,
          "taker_buy_base": 1859207.5,
          "taker_buy_quote": 182860.54896
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.0977,
          "high": 0.1013,
          "low": 0.0968,
          "close": 0.101,
          "volume": 3860216.6,
          "close_time": 1754495999999,
          "quote_volume": 382098.74927,
          "trades": 4387,
          "taker_buy_base": 2259309.1,
          "taker_buy_quote": 223784.07516
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.101,
          "high": 0.1018,
          "low": 0.099,
          "close": 0.1011,
          "volume": 6530939.9,
          "close_time": 1754510399999,
          "quote_volume": 653011.5457,
          "trades": 5557,
          "taker_buy_base": 4114659.3,
          "taker_buy_quote": 410936.69325
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.1011,
          "high": 0.1011,
          "low": 0.1,
          "close": 0.1006,
          "volume": 2351998.5,
          "close_time": 1754524799999,
          "quote_volume": 236698.76523,
          "trades": 2596,
          "taker_buy_base": 877161.5,
          "taker_buy_quote": 88288.90395
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.1006,
          "high": 0.1022,
          "low": 0.0997,
          "close": 0.0999,
          "volume": 2802429.8,
          "close_time": 1754539199999,
          "quote_volume": 282470.60075,
          "trades": 3578,
          "taker_buy_base": 1314432.4,
          "taker_buy_quote": 132618.19867
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.0998,
          "high": 0.1019,
          "low": 0.0995,
          "close": 0.1015,
          "volume": 3614848.8,
          "close_time": 1754553599999,
          "quote_volume": 363863.68618,
          "trades": 3536,
          "taker_buy_base": 2057277.3,
          "taker_buy_quote": 206913.13259
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.1015,
          "high": 0.107,
          "low": 0.1004,
          "close": 0.1066,
          "volume": 7143259.3,
          "close_time": 1754567999999,
          "quote_volume": 742213.65187,
          "trades": 7143,
          "taker_buy_base": 3748537.8,
          "taker_buy_quote": 390794.72145
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.1066,
          "high": 0.1085,
          "low": 0.1054,
          "close": 0.1063,
          "volume": 7192404.7,
          "close_time": 1754582399999,
          "quote_volume": 767796.843,
          "trades": 7759,
          "taker_buy_base": 3398910.9,
          "taker_buy_quote": 363384.90802
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.1063,
          "high": 0.1068,
          "low": 0.1032,
          "close": 0.1065,
          "volume": 3741950.8,
          "close_time": 1754596799999,
          "quote_volume": 392573.11551,
          "trades": 5295,
          "taker_buy_base": 1701914.2,
          "taker_buy_quote": 178468.45913
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.1066,
          "high": 0.1086,
          "low": 0.1063,
          "close": 0.1083,
          "volume": 3177431.3,
          "close_time": 1754611199999,
          "quote_volume": 341175.35729,
          "trades": 4514,
          "taker_buy_base": 1454697.3,
          "taker_buy_quote": 156237.75059
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.1083,
          "high": 0.1091,
          "low": 0.1066,
          "close": 0.1075,
          "volume": 4849280.7,
          "close_time": 1754625599999,
          "quote_volume": 521715.92163,
          "trades": 7411,
          "taker_buy_base": 2257933.5,
          "taker_buy_quote": 242914.4249
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.1074,
          "high": 0.1081,
          "low": 0.1055,
          "close": 0.1075,
          "volume": 4667206.7,
          "close_time": 1754639999999,
          "quote_volume": 497726.05449,
          "trades": 5391,
          "taker_buy_base": 1993439.3,
          "taker_buy_quote": 212829.01578
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.1074,
          "high": 0.109,
          "low": 0.1046,
          "close": 0.1066,
          "volume": 5796126.1,
          "close_time": 1754654399999,
          "quote_volume": 616550.93904,
          "trades": 7522,
          "taker_buy_base": 2588670.6,
          "taker_buy_quote": 275608.12273
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.1065,
          "high": 0.109,
          "low": 0.1036,
          "close": 0.1048,
          "volume": 6598438.2,
          "close_time": 1754668799999,
          "quote_volume": 699553.98983,
          "trades": 8154,
          "taker_buy_base": 2975809.2,
          "taker_buy_quote": 315145.10913
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.1047,
          "high": 0.1096,
          "low": 0.1047,
          "close": 0.1091,
          "volume": 5177201.6,
          "close_time": 1754683199999,
          "quote_volume": 559121.96611,
          "trades": 7067,
          "taker_buy_base": 2610273.4,
          "taker_buy_quote": 281641.83712
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.1091,
          "high": 0.1099,
          "low": 0.108,
          "close": 0.109,
          "volume": 2370080.0,
          "close_time": 1754697599999,
          "quote_volume": 258328.11806,
          "trades": 2923,
          "taker_buy_base": 1071594.8,
          "taker_buy_quote": 116937.18163
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.1091,
          "high": 0.1099,
          "low": 0.1081,
          "close": 0.1085,
          "volume": 2373088.8,
          "close_time": 1754711999999,
          "quote_volume": 258505.80182,
          "trades": 3098,
          "taker_buy_base": 1134786.8,
          "taker_buy_quote": 123639.68321
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.1085,
          "high": 0.1141,
          "low": 0.1085,
          "close": 0.112,
          "volume": 4337837.3,
          "close_time": 1754726399999,
          "quote_volume": 485508.68692,
          "trades": 5852,
          "taker_buy_base": 2188265.3,
          "taker_buy_quote": 244808.06087
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.1121,
          "high": 0.1158,
          "low": 0.1121,
          "close": 0.115,
          "volume": 9022954.6,
          "close_time": 1754740799999,
          "quote_volume": 1030959.70553,
          "trades": 10505,
          "taker_buy_base": 5526615.0,
          "taker_buy_quote": 631624.53513
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.115,
          "high": 0.1178,
          "low": 0.1139,
          "close": 0.1166,
          "volume": 12550487.5,
          "close_time": 1754755199999,
          "quote_volume": 1457014.16273,
          "trades": 13386,
          "taker_buy_base": 6024901.1,
          "taker_buy_quote": 699745.27997
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.1167,
          "high": 0.1173,
          "low": 0.1149,
          "close": 0.1161,
          "volume": 6812192.3,
          "close_time": 1754769599999,
          "quote_volume": 790707.43557,
          "trades": 7707,
          "taker_buy_base": 3285214.7,
          "taker_buy_quote": 381497.04691
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.1162,
          "high": 0.1174,
          "low": 0.1137,
          "close": 0.1146,
          "volume": 5398671.4,
          "close_time": 1754783999999,
          "quote_volume": 623973.06157,
          "trades": 6889,
          "taker_buy_base": 2343187.6,
          "taker_buy_quote": 270926.05638
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.1146,
          "high": 0.1159,
          "low": 0.1124,
          "close": 0.1151,
          "volume": 7865020.5,
          "close_time": 1754798399999,
          "quote_volume": 900009.56719,
          "trades": 8612,
          "taker_buy_base": 3240449.5,
          "taker_buy_quote": 370765.73168
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.1151,
          "high": 0.1172,
          "low": 0.1095,
          "close": 0.1099,
          "volume": 7922408.9,
          "close_time": 1754812799999,
          "quote_volume": 896288.68893,
          "trades": 8911,
          "taker_buy_base": 3719440.3,
          "taker_buy_quote": 420688.51634
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.1099,
          "high": 0.111,
          "low": 0.1078,
          "close": 0.1087,
          "volume": 4911408.2,
          "close_time": 1754827199999,
          "quote_volume": 536906.05934,
          "trades": 5935,
          "taker_buy_base": 2302151.7,
          "taker_buy_quote": 252023.60152
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.1087,
          "high": 0.1126,
          "low": 0.1086,
          "close": 0.1115,
          "volume": 3994282.3,
          "close_time": 1754841599999,
          "quote_volume": 441795.69489,
          "trades": 6139,
          "taker_buy_base": 2293209.7,
          "taker_buy_quote": 253639.3027
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.1115,
          "high": 0.1159,
          "low": 0.1115,
          "close": 0.1157,
          "volume": 4646887.4,
          "close_time": 1754855999999,
          "quote_volume": 529358.86776,
          "trades": 6712,
          "taker_buy_base": 2132931.8,
          "taker_buy_quote": 242903.95923
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.1157,
          "high": 0.1158,
          "low": 0.1122,
          "close": 0.114,
          "volume": 4662848.0,
          "close_time": 1754870399999,
          "quote_volume": 531241.63227,
          "trades": 5845,
          "taker_buy_base": 2186008.4,
          "taker_buy_quote": 248862.20618
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.1141,
          "high": 0.1181,
          "low": 0.1125,
          "close": 0.117,
          "volume": 5525910.8,
          "close_time": 1754884799999,
          "quote_volume": 640100.66589,
          "trades": 7710,
          "taker_buy_base": 2618220.1,
          "taker_buy_quote": 303340.46691
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.1169,
          "high": 0.1176,
          "low": 0.1123,
          "close": 0.1125,
          "volume": 3547256.1,
          "close_time": 1754899199999,
          "quote_volume": 409318.11556,
          "trades": 5087,
          "taker_buy_base": 1555647.2,
          "taker_buy_quote": 179311.70828
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.1125,
          "high": 0.1136,
          "low": 0.107,
          "close": 0.1076,
          "volume": 5642169.6,
          "close_time": 1754913599999,
          "quote_volume": 623840.3148,
          "trades": 7788,
          "taker_buy_base": 2316521.3,
          "taker_buy_quote": 256008.3054
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.1076,
          "high": 0.1099,
          "low": 0.1057,
          "close": 0.1093,
          "volume": 6406943.3,
          "close_time": 1754927999999,
          "quote_volume": 691914.80468,
          "trades": 11223,
          "taker_buy_base": 3563602.5,
          "taker_buy_quote": 384607.75789
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.1094,
          "high": 0.1116,
          "low": 0.1062,
          "close": 0.1074,
          "volume": 5207654.3,
          "close_time": 1754942399999,
          "quote_volume": 563567.74145,
          "trades": 8352,
          "taker_buy_base": 2322033.8,
          "taker_buy_quote": 251255.44128
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.1073,
          "high": 0.1074,
          "low": 0.1029,
          "close": 0.1044,
          "volume": 4603528.8,
          "close_time": 1754956799999,
          "quote_volume": 484281.1497,
          "trades": 5070,
          "taker_buy_base": 2116149.2,
          "taker_buy_quote": 223077.61968
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.1043,
          "high": 0.1065,
          "low": 0.104,
          "close": 0.1056,
          "volume": 3332053.7,
          "close_time": 1754971199999,
          "quote_volume": 351158.30956,
          "trades": 4414,
          "taker_buy_base": 1754601.7,
          "taker_buy_quote": 184874.10847
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.1057,
          "high": 0.1065,
          "low": 0.1038,
          "close": 0.1058,
          "volume": 4007642.6,
          "close_time": 1754985599999,
          "quote_volume": 422433.38774,
          "trades": 4761,
          "taker_buy_base": 1534798.7,
          "taker_buy_quote": 161902.14621
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.1057,
          "high": 0.1059,
          "low": 0.1023,
          "close": 0.1042,
          "volume": 5719636.5,
          "close_time": 1754999999999,
          "quote_volume": 593281.54086,
          "trades": 5633,
          "taker_buy_base": 1906954.9,
          "taker_buy_quote": 198123.52837
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.1041,
          "high": 0.1112,
          "low": 0.1036,
          "close": 0.111,
          "volume": 10381410.9,
          "close_time": 1755014399999,
          "quote_volume": 1123286.31419,
          "trades": 14133,
          "taker_buy_base": 5506035.6,
          "taker_buy_quote": 595202.55853
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.1111,
          "high": 0.1128,
          "low": 0.1101,
          "close": 0.1122,
          "volume": 5889206.8,
          "close_time": 1755028799999,
          "quote_volume": 657189.26573,
          "trades": 12020,
          "taker_buy_base": 2107657.5,
          "taker_buy_quote": 235159.64596
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.1123,
          "high": 0.114,
          "low": 0.1112,
          "close": 0.1115,
          "volume": 4193546.5,
          "close_time": 1755043199999,
          "quote_volume": 471225.29998,
          "trades": 7261,
          "taker_buy_base": 1807609.8,
          "taker_buy_quote": 203169.27071
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.1116,
          "high": 0.1133,
          "low": 0.1098,
          "close": 0.1127,
          "volume": 4710412.4,
          "close_time": 1755057599999,
          "quote_volume": 525602.39655,
          "trades": 6975,
          "taker_buy_base": 1878291.8,
          "taker_buy_quote": 209783.30674
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.1126,
          "high": 0.1134,
          "low": 0.1104,
          "close": 0.113,
          "volume": 5099213.9,
          "close_time": 1755071999999,
          "quote_volume": 569037.03774,
          "trades": 6495,
          "taker_buy_base": 2786157.0,
          "taker_buy_quote": 311015.78638
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.113,
          "high": 0.1176,
          "low": 0.1129,
          "close": 0.1162,
          "volume": 5490600.6,
          "close_time": 1755086399999,
          "quote_volume": 634112.48659,
          "trades": 6688,
          "taker_buy_base": 3242146.5,
          "taker_buy_quote": 374420.03553
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.1163,
          "high": 0.1174,
          "low": 0.112,
          "close": 0.1137,
          "volume": 9470371.8,
          "close_time": 1755100799999,
          "quote_volume": 1088952.3599,
          "trades": 10439,
          "taker_buy_base": 4703795.8,
          "taker_buy_quote": 540390.33039
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.1137,
          "high": 0.1152,
          "low": 0.1127,
          "close": 0.1151,
          "volume": 3298713.6,
          "close_time": 1755115199999,
          "quote_volume": 375716.16719,
          "trades": 5083,
          "taker_buy_base": 1599458.2,
          "taker_buy_quote": 182305.92493
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.1152,
          "high": 0.1176,
          "low": 0.1137,
          "close": 0.1161,
          "volume": 3688925.2,
          "close_time": 1755129599999,
          "quote_volume": 426728.05432,
          "trades": 4812,
          "taker_buy_base": 1883508.7,
          "taker_buy_quote": 217951.33564
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.1162,
          "high": 0.1256,
          "low": 0.1144,
          "close": 0.1247,
          "volume": 12861879.0,
          "close_time": 1755143999999,
          "quote_volume": 1568730.93018,
          "trades": 16994,
          "taker_buy_base": 7531519.8,
          "taker_buy_quote": 917656.53595
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.1246,
          "high": 0.1259,
          "low": 0.1177,
          "close": 0.119,
          "volume": 10006228.8,
          "close_time": 1755158399999,
          "quote_volume": 1215635.78576,
          "trades": 10360,
          "taker_buy_base": 4683277.9,
          "taker_buy_quote": 569548.94399
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.1189,
          "high": 0.1189,
          "low": 0.1139,
          "close": 0.1147,
          "volume": 8294763.9,
          "close_time": 1755172799999,
          "quote_volume": 958944.07851,
          "trades": 7840,
          "taker_buy_base": 3632914.2,
          "taker_buy_quote": 419784.4692
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.1148,
          "high": 0.116,
          "low": 0.1035,
          "close": 0.1068,
          "volume": 27840506.4,
          "close_time": 1755187199999,
          "quote_volume": 3019445.49597,
          "trades": 31809,
          "taker_buy_base": 13567621.9,
          "taker_buy_quote": 1471565.40879
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.1067,
          "high": 0.1067,
          "low": 0.1028,
          "close": 0.1041,
          "volume": 6578956.9,
          "close_time": 1755201599999,
          "quote_volume": 690276.03868,
          "trades": 8908,
          "taker_buy_base": 3110658.6,
          "taker_buy_quote": 326573.2837
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.1041,
          "high": 0.105,
          "low": 0.1007,
          "close": 0.1043,
          "volume": 4111225.6,
          "close_time": 1755215999999,
          "quote_volume": 421988.84868,
          "trades": 5134,
          "taker_buy_base": 2046712.8,
          "taker_buy_quote": 210868.52663
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.1043,
          "high": 0.1078,
          "low": 0.1033,
          "close": 0.1069,
          "volume": 3538725.3,
          "close_time": 1755230399999,
          "quote_volume": 371762.75779,
          "trades": 4508,
          "taker_buy_base": 1667923.5,
          "taker_buy_quote": 175291.44081
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.1068,
          "high": 0.1086,
          "low": 0.1059,
          "close": 0.1076,
          "volume": 2471077.6,
          "close_time": 1755244799999,
          "quote_volume": 264708.83651,
          "trades": 4718,
          "taker_buy_base": 1453999.5,
          "taker_buy_quote": 155786.77552
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.1076,
          "high": 0.1081,
          "low": 0.1051,
          "close": 0.1055,
          "volume": 3471907.8,
          "close_time": 1755259199999,
          "quote_volume": 369998.47674,
          "trades": 3588,
          "taker_buy_base": 1369920.7,
          "taker_buy_quote": 146324.82276
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.1054,
          "high": 0.1076,
          "low": 0.0994,
          "close": 0.1005,
          "volume": 10358841.8,
          "close_time": 1755273599999,
          "quote_volume": 1070679.06353,
          "trades": 13525,
          "taker_buy_base": 4987559.9,
          "taker_buy_quote": 515473.20455
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.1004,
          "high": 0.1027,
          "low": 0.0993,
          "close": 0.1007,
          "volume": 3849867.0,
          "close_time": 1755287999999,
          "quote_volume": 389244.54861,
          "trades": 5391,
          "taker_buy_base": 2112079.6,
          "taker_buy_quote": 213520.28084
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.1007,
          "high": 0.1052,
          "low": 0.1004,
          "close": 0.1036,
          "volume": 2655241.6,
          "close_time": 1755302399999,
          "quote_volume": 273553.23664,
          "trades": 3645,
          "taker_buy_base": 1445426.3,
          "taker_buy_quote": 148757.41331
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.1036,
          "high": 0.1051,
          "low": 0.1034,
          "close": 0.1043,
          "volume": 1835071.3,
          "close_time": 1755316799999,
          "quote_volume": 191914.27615,
          "trades": 2907,
          "taker_buy_base": 962194.9,
          "taker_buy_quote": 100663.09037
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.1044,
          "high": 0.1055,
          "low": 0.1038,
          "close": 0.1047,
          "volume": 1784334.5,
          "close_time": 1755331199999,
          "quote_volume": 186619.1849,
          "trades": 2828,
          "taker_buy_base": 862643.6,
          "taker_buy_quote": 90237.79593
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.1047,
          "high": 0.1054,
          "low": 0.1031,
          "close": 0.1033,
          "volume": 2719736.6,
          "close_time": 1755345599999,
          "quote_volume": 283387.21405,
          "trades": 3063,
          "taker_buy_base": 1068498.3,
          "taker_buy_quote": 111309.88271
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.1033,
          "high": 0.1059,
          "low": 0.1026,
          "close": 0.1053,
          "volume": 2573205.2,
          "close_time": 1755359999999,
          "quote_volume": 268621.71787,
          "trades": 3181,
          "taker_buy_base": 1196285.8,
          "taker_buy_quote": 125032.53025
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.1053,
          "high": 0.1078,
          "low": 0.1045,
          "close": 0.105,
          "volume": 2921012.0,
          "close_time": 1755374399999,
          "quote_volume": 309110.07451,
          "trades": 3044,
          "taker_buy_base": 1975660.6,
          "taker_buy_quote": 209437.71503
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.105,
          "high": 0.1057,
          "low": 0.1043,
          "close": 0.1049,
          "volume": 855944.9,
          "close_time": 1755388799999,
          "quote_volume": 89997.60444,
          "trades": 1176,
          "taker_buy_base": 424889.9,
          "taker_buy_quote": 44650.60816
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.105,
          "high": 0.1058,
          "low": 0.1038,
          "close": 0.1052,
          "volume": 1528181.5,
          "close_time": 1755403199999,
          "quote_volume": 160216.20463,
          "trades": 2644,
          "taker_buy_base": 727988.6,
          "taker_buy_quote": 76362.55993
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.1052,
          "high": 0.1072,
          "low": 0.1052,
          "close": 0.1064,
          "volume": 2773574.0,
          "close_time": 1755417599999,
          "quote_volume": 294820.37546,
          "trades": 2898,
          "taker_buy_base": 1805507.1,
          "taker_buy_quote": 191825.08184
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.1065,
          "high": 0.1074,
          "low": 0.1061,
          "close": 0.107,
          "volume": 1298601.9,
          "close_time": 1755431999999,
          "quote_volume": 138574.61447,
          "trades": 1901,
          "taker_buy_base": 713620.5,
          "taker_buy_quote": 76151.56467
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.107,
          "high": 0.1099,
          "low": 0.1057,
          "close": 0.1098,
          "volume": 4284680.6,
          "close_time": 1755446399999,
          "quote_volume": 462666.02316,
          "trades": 4305,
          "taker_buy_base": 2048528.1,
          "taker_buy_quote": 221096.19376
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.1098,
          "high": 0.1103,
          "low": 0.1053,
          "close": 0.1057,
          "volume": 5821031.0,
          "close_time": 1755460799999,
          "quote_volume": 627387.56908,
          "trades": 7412,
          "taker_buy_base": 2521233.1,
          "taker_buy_quote": 271249.47489
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.1058,
          "high": 0.1075,
          "low": 0.1053,
          "close": 0.1057,
          "volume": 2332446.9,
          "close_time": 1755475199999,
          "quote_volume": 247496.9769,
          "trades": 2732,
          "taker_buy_base": 1133934.8,
          "taker_buy_quote": 120276.13428
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.1057,
          "high": 0.1059,
          "low": 0.0997,
          "close": 0.1014,
          "volume": 7614634.6,
          "close_time": 1755489599999,
          "quote_volume": 778894.02719,
          "trades": 8270,
          "taker_buy_base": 3331488.3,
          "taker_buy_quote": 340906.89214
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.1013,
          "high": 0.1023,
          "low": 0.099,
          "close": 0.0995,
          "volume": 4445333.7,
          "close_time": 1755503999999,
          "quote_volume": 447042.27765,
          "trades": 5478,
          "taker_buy_base": 1181507.5,
          "taker_buy_quote": 119301.62257
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.0995,
          "high": 0.1009,
          "low": 0.0985,
          "close": 0.1002,
          "volume": 3067301.9,
          "close_time": 1755518399999,
          "quote_volume": 306122.4066,
          "trades": 3207,
          "taker_buy_base": 1616005.3,
          "taker_buy_quote": 161383.53661
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.1002,
          "high": 0.1018,
          "low": 0.0994,
          "close": 0.1015,
          "volume": 3478518.9,
          "close_time": 1755532799999,
          "quote_volume": 350302.66107,
          "trades": 4013,
          "taker_buy_base": 1769392.7,
          "taker_buy_quote": 178118.65665
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.1015,
          "high": 0.1027,
          "low": 0.1,
          "close": 0.1013,
          "volume": 3184495.4,
          "close_time": 1755547199999,
          "quote_volume": 322795.56989,
          "trades": 3649,
          "taker_buy_base": 1747752.6,
          "taker_buy_quote": 177156.73411
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.1012,
          "high": 0.1027,
          "low": 0.0999,
          "close": 0.1002,
          "volume": 2993081.5,
          "close_time": 1755561599999,
          "quote_volume": 303867.72402,
          "trades": 2500,
          "taker_buy_base": 919828.6,
          "taker_buy_quote": 93320.56311
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.1002,
          "high": 0.102,
          "low": 0.0979,
          "close": 0.0985,
          "volume": 4157917.5,
          "close_time": 1755575999999,
          "quote_volume": 414265.39304,
          "trades": 4628,
          "taker_buy_base": 2046404.7,
          "taker_buy_quote": 204000.83664
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.0984,
          "high": 0.1,
          "low": 0.0977,
          "close": 0.0986,
          "volume": 3959615.1,
          "close_time": 1755590399999,
          "quote_volume": 390911.78109,
          "trades": 3850,
          "taker_buy_base": 2029757.0,
          "taker_buy_quote": 200624.62473
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.0986,
          "high": 0.1021,
          "low": 0.0979,
          "close": 0.102,
          "volume": 3457510.2,
          "close_time": 1755604799999,
          "quote_volume": 345971.8864,
          "trades": 3072,
          "taker_buy_base": 1987620.4,
          "taker_buy_quote": 199171.74776
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.1019,
          "high": 0.1019,
          "low": 0.0975,
          "close": 0.0978,
          "volume": 4358625.3,
          "close_time": 1755619199999,
          "quote_volume": 433416.58772,
          "trades": 4661,
          "taker_buy_base": 2190556.3,
          "taker_buy_quote": 218389.3002
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.0977,
          "high": 0.098,
          "low": 0.0941,
          "close": 0.0949,
          "volume": 5650562.7,
          "close_time": 1755633599999,
          "quote_volume": 542766.86314,
          "trades": 5905,
          "taker_buy_base": 2384631.2,
          "taker_buy_quote": 228990.96897
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.0949,
          "high": 0.0961,
          "low": 0.0934,
          "close": 0.0937,
          "volume": 4194510.8,
          "close_time": 1755647999999,
          "quote_volume": 398352.90336,
          "trades": 3013,
          "taker_buy_base": 1888379.9,
          "taker_buy_quote": 179549.8912
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.0937,
          "high": 0.0966,
          "low": 0.0937,
          "close": 0.0956,
          "volume": 5018821.4,
          "close_time": 1755662399999,
          "quote_volume": 476474.03357,
          "trades": 3551,
          "taker_buy_base": 2748731.3,
          "taker_buy_quote": 260866.76327
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.0957,
          "high": 0.097,
          "low": 0.0957,
          "close": 0.096,
          "volume": 2949917.1,
          "close_time": 1755676799999,
          "quote_volume": 284502.77831,
          "trades": 2076,
          "taker_buy_base": 1823515.1,
          "taker_buy_quote": 175869.41734
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.096,
          "high": 0.0975,
          "low": 0.0948,
          "close": 0.096,
          "volume": 3489323.3,
          "close_time": 1755691199999,
          "quote_volume": 336572.32186,
          "trades": 2233,
          "taker_buy_base": 1768841.9,
          "taker_buy_quote": 170896.49293
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.0961,
          "high": 0.0975,
          "low": 0.0923,
          "close": 0.0957,
          "volume": 8747302.3,
          "close_time": 1755705599999,
          "quote_volume": 833999.44358,
          "trades": 8092,
          "taker_buy_base": 4052439.5,
          "taker_buy_quote": 387211.02159
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.0958,
          "high": 0.0979,
          "low": 0.0952,
          "close": 0.0978,
          "volume": 2708424.1,
          "close_time": 1755719999999,
          "quote_volume": 262105.90112,
          "trades": 3254,
          "taker_buy_base": 1511075.1,
          "taker_buy_quote": 146492.4592
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.0978,
          "high": 0.0983,
          "low": 0.0973,
          "close": 0.0976,
          "volume": 1518950.0,
          "close_time": 1755734399999,
          "quote_volume": 148612.31981,
          "trades": 2159,
          "taker_buy_base": 586218.0,
          "taker_buy_quote": 57412.42039
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.0976,
          "high": 0.0984,
          "low": 0.0954,
          "close": 0.0962,
          "volume": 1803940.5,
          "close_time": 1755748799999,
          "quote_volume": 174193.45728,
          "trades": 2099,
          "taker_buy_base": 772438.1,
          "taker_buy_quote": 74742.62237
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.0962,
          "high": 0.0968,
          "low": 0.0951,
          "close": 0.0961,
          "volume": 1167332.2,
          "close_time": 1755763199999,
          "quote_volume": 112136.51141,
          "trades": 1304,
          "taker_buy_base": 510958.2,
          "taker_buy_quote": 49075.55341
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.096,
          "high": 0.0962,
          "low": 0.0938,
          "close": 0.0942,
          "volume": 1805391.1,
          "close_time": 1755777599999,
          "quote_volume": 170959.64948,
          "trades": 1827,
          "taker_buy_base": 961532.9,
          "taker_buy_quote": 90996.9056
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.0941,
          "high": 0.0947,
          "low": 0.0922,
          "close": 0.0924,
          "volume": 3691008.2,
          "close_time": 1755791999999,
          "quote_volume": 345099.28955,
          "trades": 3413,
          "taker_buy_base": 1610467.1,
          "taker_buy_quote": 150821.05774
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.0925,
          "high": 0.0934,
          "low": 0.0914,
          "close": 0.0922,
          "volume": 2115596.1,
          "close_time": 1755806399999,
          "quote_volume": 195480.80709,
          "trades": 2045,
          "taker_buy_base": 1112627.9,
          "taker_buy_quote": 102790.59727
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.0921,
          "high": 0.0936,
          "low": 0.0918,
          "close": 0.0923,
          "volume": 1499119.7,
          "close_time": 1755820799999,
          "quote_volume": 139173.42103,
          "trades": 1232,
          "taker_buy_base": 649796.0,
          "taker_buy_quote": 60295.17478
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.0923,
          "high": 0.0943,
          "low": 0.0918,
          "close": 0.0924,
          "volume": 2924928.6,
          "close_time": 1755835199999,
          "quote_volume": 272195.76439,
          "trades": 1788,
          "taker_buy_base": 1841217.6,
          "taker_buy_quote": 171388.12902
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.0925,
          "high": 0.0936,
          "low": 0.0922,
          "close": 0.0934,
          "volume": 2456182.5,
          "close_time": 1755849599999,
          "quote_volume": 228193.55453,
          "trades": 1809,
          "taker_buy_base": 1284465.4,
          "taker_buy_quote": 119353.36149
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.0934,
          "high": 0.094,
          "low": 0.0914,
          "close": 0.0916,
          "volume": 3425711.2,
          "close_time": 1755863999999,
          "quote_volume": 316308.1662,
          "trades": 2621,
          "taker_buy_base": 2115063.7,
          "taker_buy_quote": 195113.11474
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.0915,
          "high": 0.1026,
          "low": 0.0891,
          "close": 0.1014,
          "volume": 27063930.5,
          "close_time": 1755878399999,
          "quote_volume": 2607883.59419,
          "trades": 15454,
          "taker_buy_base": 14727628.9,
          "taker_buy_quote": 1413381.2243
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.1014,
          "high": 0.1055,
          "low": 0.1014,
          "close": 0.105,
          "volume": 8172748.2,
          "close_time": 1755892799999,
          "quote_volume": 853274.39983,
          "trades": 8270,
          "taker_buy_base": 3774543.7,
          "taker_buy_quote": 394312.45513
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.1051,
          "high": 0.1069,
          "low": 0.1046,
          "close": 0.1052,
          "volume": 6072410.7,
          "close_time": 1755907199999,
          "quote_volume": 639788.75465,
          "trades": 7336,
          "taker_buy_base": 3397965.0,
          "taker_buy_quote": 357453.35223
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.1052,
          "high": 0.1054,
          "low": 0.1005,
          "close": 0.1012,
          "volume": 4461331.6,
          "close_time": 1755921599999,
          "quote_volume": 460535.94872,
          "trades": 5275,
          "taker_buy_base": 1510172.3,
          "taker_buy_quote": 155638.71492
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.1012,
          "high": 0.1066,
          "low": 0.1012,
          "close": 0.1037,
          "volume": 10571514.3,
          "close_time": 1755935999999,
          "quote_volume": 1107045.62657,
          "trades": 9211,
          "taker_buy_base": 5961761.2,
          "taker_buy_quote": 625226.40993
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.1038,
          "high": 0.1048,
          "low": 0.1029,
          "close": 0.1036,
          "volume": 3871703.0,
          "close_time": 1755950399999,
          "quote_volume": 402287.34383,
          "trades": 3341,
          "taker_buy_base": 2194807.9,
          "taker_buy_quote": 228125.33261
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.1037,
          "high": 0.1047,
          "low": 0.1023,
          "close": 0.1035,
          "volume": 4305356.0,
          "close_time": 1755964799999,
          "quote_volume": 444940.38688,
          "trades": 3604,
          "taker_buy_base": 2192065.8,
          "taker_buy_quote": 226682.27235
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.1035,
          "high": 0.1041,
          "low": 0.1027,
          "close": 0.104,
          "volume": 1816380.5,
          "close_time": 1755979199999,
          "quote_volume": 187812.86663,
          "trades": 2047,
          "taker_buy_base": 692978.4,
          "taker_buy_quote": 71728.73877
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.104,
          "high": 0.1041,
          "low": 0.1027,
          "close": 0.1036,
          "volume": 904362.6,
          "close_time": 1755993599999,
          "quote_volume": 93580.66021,
          "trades": 1279,
          "taker_buy_base": 379921.3,
          "taker_buy_quote": 39346.30787
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.1036,
          "high": 0.1041,
          "low": 0.1027,
          "close": 0.1036,
          "volume": 4448940.9,
          "close_time": 1756007999999,
          "quote_volume": 459157.10964,
          "trades": 4133,
          "taker_buy_base": 1895533.3,
          "taker_buy_quote": 195611.6361
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.1037,
          "high": 0.1083,
          "low": 0.1022,
          "close": 0.1022,
          "volume": 12742427.5,
          "close_time": 1756022399999,
          "quote_volume": 1346419.63133,
          "trades": 12338,
          "taker_buy_base": 6378307.7,
          "taker_buy_quote": 673471.1173
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.1023,
          "high": 0.1034,
          "low": 0.1004,
          "close": 0.1012,
          "volume": 4060558.4,
          "close_time": 1756036799999,
          "quote_volume": 414069.98153,
          "trades": 4380,
          "taker_buy_base": 2131697.0,
          "taker_buy_quote": 217552.86834
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.1011,
          "high": 0.1039,
          "low": 0.1008,
          "close": 0.1024,
          "volume": 3236570.0,
          "close_time": 1756051199999,
          "quote_volume": 331259.66725,
          "trades": 4536,
          "taker_buy_base": 1680625.3,
          "taker_buy_quote": 172054.41321
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.1025,
          "high": 0.1081,
          "low": 0.1012,
          "close": 0.1039,
          "volume": 14297391.9,
          "close_time": 1756065599999,
          "quote_volume": 1498722.90625,
          "trades": 21061,
          "taker_buy_base": 6053095.0,
          "taker_buy_quote": 632442.70369
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.104,
          "high": 0.1041,
          "low": 0.1003,
          "close": 0.1019,
          "volume": 8520683.0,
          "close_time": 1756079999999,
          "quote_volume": 873135.92644,
          "trades": 11576,
          "taker_buy_base": 4109090.8,
          "taker_buy_quote": 421164.56276
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.1019,
          "high": 0.1033,
          "low": 0.0986,
          "close": 0.1018,
          "volume": 3146843.4,
          "close_time": 1756094399999,
          "quote_volume": 317541.12632,
          "trades": 6426,
          "taker_buy_base": 1504587.9,
          "taker_buy_quote": 152294.90873
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.1018,
          "high": 0.1019,
          "low": 0.0961,
          "close": 0.0964,
          "volume": 4080276.9,
          "close_time": 1756108799999,
          "quote_volume": 402615.42089,
          "trades": 7055,
          "taker_buy_base": 1902377.8,
          "taker_buy_quote": 187920.46798
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.0965,
          "high": 0.097,
          "low": 0.094,
          "close": 0.0956,
          "volume": 3816608.6,
          "close_time": 1756123199999,
          "quote_volume": 364943.88214,
          "trades": 5798,
          "taker_buy_base": 1907965.9,
          "taker_buy_quote": 182569.00049
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.0956,
          "high": 0.0977,
          "low": 0.0948,
          "close": 0.0962,
          "volume": 3588191.4,
          "close_time": 1756137599999,
          "quote_volume": 345355.52859,
          "trades": 6020,
          "taker_buy_base": 2108192.3,
          "taker_buy_quote": 203183.49717
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.0962,
          "high": 0.0975,
          "low": 0.0936,
          "close": 0.0938,
          "volume": 4501555.3,
          "close_time": 1756151999999,
          "quote_volume": 431446.41984,
          "trades": 6174,
          "taker_buy_base": 2390893.1,
          "taker_buy_quote": 229524.25508
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.0938,
          "high": 0.0941,
          "low": 0.09,
          "close": 0.0926,
          "volume": 12646318.7,
          "close_time": 1756166399999,
          "quote_volume": 1158359.28775,
          "trades": 11763,
          "taker_buy_base": 6711479.8,
          "taker_buy_quote": 614947.04423
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.0926,
          "high": 0.0948,
          "low": 0.0918,
          "close": 0.0931,
          "volume": 7170206.3,
          "close_time": 1756180799999,
          "quote_volume": 666994.19412,
          "trades": 8634,
          "taker_buy_base": 3675812.3,
          "taker_buy_quote": 342334.15954
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.0931,
          "high": 0.0976,
          "low": 0.0931,
          "close": 0.0971,
          "volume": 4359441.6,
          "close_time": 1756195199999,
          "quote_volume": 414957.66743,
          "trades": 5689,
          "taker_buy_base": 2273536.5,
          "taker_buy_quote": 216589.9027
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.0971,
          "high": 0.0972,
          "low": 0.0942,
          "close": 0.0947,
          "volume": 2468698.6,
          "close_time": 1756209599999,
          "quote_volume": 236157.62786,
          "trades": 3614,
          "taker_buy_base": 1110543.9,
          "taker_buy_quote": 106187.77053
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.0947,
          "high": 0.0973,
          "low": 0.0939,
          "close": 0.0951,
          "volume": 5512236.9,
          "close_time": 1756223999999,
          "quote_volume": 527514.13634,
          "trades": 8560,
          "taker_buy_base": 2704097.2,
          "taker_buy_quote": 258817.38257
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.0951,
          "high": 0.0976,
          "low": 0.0946,
          "close": 0.0974,
          "volume": 2931827.1,
          "close_time": 1756238399999,
          "quote_volume": 280898.22817,
          "trades": 3844,
          "taker_buy_base": 1764753.8,
          "taker_buy_quote": 169047.39765
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.0973,
          "high": 0.0979,
          "low": 0.0965,
          "close": 0.0968,
          "volume": 2339282.4,
          "close_time": 1756252799999,
          "quote_volume": 227382.15613,
          "trades": 3194,
          "taker_buy_base": 1462675.2,
          "taker_buy_quote": 142224.98968
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.0967,
          "high": 0.0975,
          "low": 0.0954,
          "close": 0.0968,
          "volume": 2334977.5,
          "close_time": 1756267199999,
          "quote_volume": 224522.10486,
          "trades": 3197,
          "taker_buy_base": 860231.2,
          "taker_buy_quote": 82799.78409
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.0968,
          "high": 0.0978,
          "low": 0.095,
          "close": 0.0952,
          "volume": 1910412.7,
          "close_time": 1756281599999,
          "quote_volume": 183672.5096,
          "trades": 2900,
          "taker_buy_base": 618006.0,
          "taker_buy_quote": 59635.52422
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.0953,
          "high": 0.0959,
          "low": 0.0945,
          "close": 0.0957,
          "volume": 900121.6,
          "close_time": 1756295999999,
          "quote_volume": 85817.73831,
          "trades": 2036,
          "taker_buy_base": 516604.9,
          "taker_buy_quote": 49283.91409
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.0956,
          "high": 0.097,
          "low": 0.0942,
          "close": 0.0966,
          "volume": 4011593.9,
          "close_time": 1756310399999,
          "quote_volume": 384395.46474,
          "trades": 5619,
          "taker_buy_base": 2320201.6,
          "taker_buy_quote": 222472.15084
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.0967,
          "high": 0.0978,
          "low": 0.0951,
          "close": 0.0958,
          "volume": 2679919.1,
          "close_time": 1756324799999,
          "quote_volume": 258279.44252,
          "trades": 4000,
          "taker_buy_base": 1175865.6,
          "taker_buy_quote": 113319.83289
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.0957,
          "high": 0.0974,
          "low": 0.094,
          "close": 0.0943,
          "volume": 7146556.0,
          "close_time": 1756339199999,
          "quote_volume": 683848.43483,
          "trades": 9912,
          "taker_buy_base": 2745115.9,
          "taker_buy_quote": 262965.32833
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.0943,
          "high": 0.0957,
          "low": 0.0935,
          "close": 0.0955,
          "volume": 2507954.4,
          "close_time": 1756353599999,
          "quote_volume": 237371.04886,
          "trades": 3908,
          "taker_buy_base": 1201827.0,
          "taker_buy_quote": 113680.13875
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.0955,
          "high": 0.0966,
          "low": 0.0953,
          "close": 0.0962,
          "volume": 1462581.7,
          "close_time": 1756367999999,
          "quote_volume": 140231.81034,
          "trades": 2671,
          "taker_buy_base": 701604.0,
          "taker_buy_quote": 67265.75134
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.0963,
          "high": 0.0971,
          "low": 0.0952,
          "close": 0.096,
          "volume": 1417151.6,
          "close_time": 1756382399999,
          "quote_volume": 135978.51073,
          "trades": 2411,
          "taker_buy_base": 579677.4,
          "taker_buy_quote": 55671.20089
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.0961,
          "high": 0.0971,
          "low": 0.0945,
          "close": 0.0948,
          "volume": 4422659.1,
          "close_time": 1756396799999,
          "quote_volume": 425621.71514,
          "trades": 5368,
          "taker_buy_base": 2034415.1,
          "taker_buy_quote": 195908.40771
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.0949,
          "high": 0.0956,
          "low": 0.0931,
          "close": 0.0931,
          "volume": 1995759.2,
          "close_time": 1756411199999,
          "quote_volume": 188051.10341,
          "trades": 3577,
          "taker_buy_base": 964234.7,
          "taker_buy_quote": 90917.03821
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.093,
          "high": 0.0977,
          "low": 0.0927,
          "close": 0.0977,
          "volume": 3730496.0,
          "close_time": 1756425599999,
          "quote_volume": 358218.171,
          "trades": 5050,
          "taker_buy_base": 1941022.9,
          "taker_buy_quote": 185904.85858
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.0977,
          "high": 0.098,
          "low": 0.0952,
          "close": 0.096,
          "volume": 3599195.0,
          "close_time": 1756439999999,
          "quote_volume": 347458.39164,
          "trades": 4897,
          "taker_buy_base": 1921042.5,
          "taker_buy_quote": 185431.42808
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.0959,
          "high": 0.0961,
          "low": 0.0909,
          "close": 0.0912,
          "volume": 4956034.7,
          "close_time": 1756454399999,
          "quote_volume": 461765.36527,
          "trades": 5027,
          "taker_buy_base": 2041911.5,
          "taker_buy_quote": 190522.22134
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.0912,
          "high": 0.0925,
          "low": 0.0895,
          "close": 0.0919,
          "volume": 6402601.2,
          "close_time": 1756468799999,
          "quote_volume": 584069.96977,
          "trades": 6764,
          "taker_buy_base": 3858538.5,
          "taker_buy_quote": 352427.09324
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.0918,
          "high": 0.0947,
          "low": 0.0903,
          "close": 0.0906,
          "volume": 7581012.2,
          "close_time": 1756483199999,
          "quote_volume": 703799.94686,
          "trades": 11083,
          "taker_buy_base": 3817317.4,
          "taker_buy_quote": 354807.28684
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.0906,
          "high": 0.0909,
          "low": 0.0887,
          "close": 0.0903,
          "volume": 3761117.9,
          "close_time": 1756497599999,
          "quote_volume": 338424.98466,
          "trades": 5645,
          "taker_buy_base": 1751087.6,
          "taker_buy_quote": 157504.19386
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.0903,
          "high": 0.0914,
          "low": 0.0892,
          "close": 0.0911,
          "volume": 2384626.6,
          "close_time": 1756511999999,
          "quote_volume": 215437.66243,
          "trades": 2586,
          "taker_buy_base": 1208385.2,
          "taker_buy_quote": 109049.44964
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.0911,
          "high": 0.0926,
          "low": 0.0892,
          "close": 0.0922,
          "volume": 2221244.7,
          "close_time": 1756526399999,
          "quote_volume": 201882.24934,
          "trades": 2132,
          "taker_buy_base": 1026361.4,
          "taker_buy_quote": 93234.25931
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.0921,
          "high": 0.0932,
          "low": 0.0916,
          "close": 0.0932,
          "volume": 1280984.4,
          "close_time": 1756540799999,
          "quote_volume": 118269.83489,
          "trades": 1352,
          "taker_buy_base": 816210.0,
          "taker_buy_quote": 75396.88634
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.0932,
          "high": 0.0933,
          "low": 0.0915,
          "close": 0.092,
          "volume": 1830732.9,
          "close_time": 1756555199999,
          "quote_volume": 168709.11293,
          "trades": 1571,
          "taker_buy_base": 589690.2,
          "taker_buy_quote": 54158.15433
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.0921,
          "high": 0.0925,
          "low": 0.0899,
          "close": 0.092,
          "volume": 1751350.6,
          "close_time": 1756569599999,
          "quote_volume": 159781.65582,
          "trades": 2005,
          "taker_buy_base": 644691.6,
          "taker_buy_quote": 58703.41692
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.092,
          "high": 0.092,
          "low": 0.0905,
          "close": 0.0912,
          "volume": 1782309.8,
          "close_time": 1756583999999,
          "quote_volume": 162345.86027,
          "trades": 1968,
          "taker_buy_base": 876954.7,
          "taker_buy_quote": 79921.14811
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.0912,
          "high": 0.0914,
          "low": 0.0897,
          "close": 0.0912,
          "volume": 3526985.8,
          "close_time": 1756598399999,
          "quote_volume": 319486.35581,
          "trades": 3603,
          "taker_buy_base": 647555.3,
          "taker_buy_quote": 58689.01237
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.0912,
          "high": 0.0922,
          "low": 0.0909,
          "close": 0.0921,
          "volume": 3430318.7,
          "close_time": 1756612799999,
          "quote_volume": 314011.6901,
          "trades": 3258,
          "taker_buy_base": 1603345.3,
          "taker_buy_quote": 146722.24972
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.092,
          "high": 0.092,
          "low": 0.0908,
          "close": 0.0911,
          "volume": 825127.0,
          "close_time": 1756627199999,
          "quote_volume": 75386.17572,
          "trades": 1373,
          "taker_buy_base": 251949.8,
          "taker_buy_quote": 23029.54148
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.091,
          "high": 0.0923,
          "low": 0.0902,
          "close": 0.0912,
          "volume": 4303753.2,
          "close_time": 1756641599999,
          "quote_volume": 393931.34051,
          "trades": 3826,
          "taker_buy_base": 2847231.3,
          "taker_buy_quote": 261021.18479
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.0913,
          "high": 0.0915,
          "low": 0.09,
          "close": 0.0909,
          "volume": 1580644.3,
          "close_time": 1756655999999,
          "quote_volume": 143318.59228,
          "trades": 1676,
          "taker_buy_base": 767538.0,
          "taker_buy_quote": 69638.85912
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.0909,
          "high": 0.0909,
          "low": 0.0895,
          "close": 0.0895,
          "volume": 2989318.3,
          "close_time": 1756670399999,
          "quote_volume": 270022.49551,
          "trades": 2720,
          "taker_buy_base": 1002172.3,
          "taker_buy_quote": 90515.81571
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.0896,
          "high": 0.0906,
          "low": 0.0875,
          "close": 0.0876,
          "volume": 2978577.8,
          "close_time": 1756684799999,
          "quote_volume": 265213.13037,
          "trades": 2499,
          "taker_buy_base": 942342.1,
          "taker_buy_quote": 83913.13131
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.0876,
          "high": 0.0882,
          "low": 0.0857,
          "close": 0.0866,
          "volume": 3287924.4,
          "close_time": 1756699199999,
          "quote_volume": 286392.12346,
          "trades": 3557,
          "taker_buy_base": 1554249.6,
          "taker_buy_quote": 135266.8764
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.0865,
          "high": 0.0899,
          "low": 0.0858,
          "close": 0.0897,
          "volume": 4203092.3,
          "close_time": 1756713599999,
          "quote_volume": 367318.16721,
          "trades": 3305,
          "taker_buy_base": 2658356.8,
          "taker_buy_quote": 232169.37528
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.0898,
          "high": 0.0911,
          "low": 0.0887,
          "close": 0.0891,
          "volume": 2857623.4,
          "close_time": 1756727999999,
          "quote_volume": 256577.82677,
          "trades": 3114,
          "taker_buy_base": 1243141.9,
          "taker_buy_quote": 111600.90905
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.0891,
          "high": 0.09,
          "low": 0.0875,
          "close": 0.0882,
          "volume": 3542205.1,
          "close_time": 1756742399999,
          "quote_volume": 313867.3608,
          "trades": 3113,
          "taker_buy_base": 1934210.4,
          "taker_buy_quote": 171144.9885
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.0882,
          "high": 0.0885,
          "low": 0.0865,
          "close": 0.0882,
          "volume": 5236802.9,
          "close_time": 1756756799999,
          "quote_volume": 459532.33202,
          "trades": 4776,
          "taker_buy_base": 3387680.3,
          "taker_buy_quote": 297254.93865
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.0882,
          "high": 0.0882,
          "low": 0.0839,
          "close": 0.0867,
          "volume": 5225625.7,
          "close_time": 1756771199999,
          "quote_volume": 446323.57795,
          "trades": 5315,
          "taker_buy_base": 2723262.1,
          "taker_buy_quote": 232552.25494
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.0867,
          "high": 0.0889,
          "low": 0.0862,
          "close": 0.0887,
          "volume": 3156753.2,
          "close_time": 1756785599999,
          "quote_volume": 276402.49537,
          "trades": 2972,
          "taker_buy_base": 1376115.9,
          "taker_buy_quote": 120464.07872
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.0887,
          "high": 0.0892,
          "low": 0.0876,
          "close": 0.0879,
          "volume": 2131003.7,
          "close_time": 1756799999999,
          "quote_volume": 188216.82703,
          "trades": 1598,
          "taker_buy_base": 855297.9,
          "taker_buy_quote": 75637.8817
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.0879,
          "high": 0.0891,
          "low": 0.0879,
          "close": 0.0881,
          "volume": 1510775.2,
          "close_time": 1756814399999,
          "quote_volume": 133868.20052,
          "trades": 1625,
          "taker_buy_base": 749761.5,
          "taker_buy_quote": 66476.45868
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.0881,
          "high": 0.0892,
          "low": 0.0854,
          "close": 0.0862,
          "volume": 6997527.6,
          "close_time": 1756828799999,
          "quote_volume": 610046.53018,
          "trades": 6440,
          "taker_buy_base": 3050954.2,
          "taker_buy_quote": 266151.4307
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.0863,
          "high": 0.0878,
          "low": 0.0861,
          "close": 0.0867,
          "volume": 1836863.6,
          "close_time": 1756843199999,
          "quote_volume": 159646.93699,
          "trades": 2357,
          "taker_buy_base": 1001208.0,
          "taker_buy_quote": 87062.6235
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.0867,
          "high": 0.0896,
          "low": 0.0866,
          "close": 0.0895,
          "volume": 1282998.9,
          "close_time": 1756857599999,
          "quote_volume": 113867.66953,
          "trades": 1564,
          "taker_buy_base": 688371.3,
          "taker_buy_quote": 61156.07337
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.0895,
          "high": 0.09,
          "low": 0.0883,
          "close": 0.0891,
          "volume": 1888983.7,
          "close_time": 1756871999999,
          "quote_volume": 168490.02049,
          "trades": 1482,
          "taker_buy_base": 969758.6,
          "taker_buy_quote": 86513.85579
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.0892,
          "high": 0.0893,
          "low": 0.0878,
          "close": 0.0883,
          "volume": 1093655.2,
          "close_time": 1756886399999,
          "quote_volume": 96667.37511,
          "trades": 984,
          "taker_buy_base": 462218.2,
          "taker_buy_quote": 40942.13365
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.0883,
          "high": 0.0897,
          "low": 0.0878,
          "close": 0.0893,
          "volume": 1852967.6,
          "close_time": 1756900799999,
          "quote_volume": 164582.47706,
          "trades": 1451,
          "taker_buy_base": 933708.4,
          "taker_buy_quote": 83026.1753
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.0893,
          "high": 0.0917,
          "low": 0.0888,
          "close": 0.0915,
          "volume": 2951100.0,
          "close_time": 1756915199999,
          "quote_volume": 266596.98652,
          "trades": 2474,
          "taker_buy_base": 1690314.2,
          "taker_buy_quote": 152997.13479
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.0915,
          "high": 0.0931,
          "low": 0.0905,
          "close": 0.0929,
          "volume": 3369187.2,
          "close_time": 1756929599999,
          "quote_volume": 308587.70874,
          "trades": 3210,
          "taker_buy_base": 1400286.4,
          "taker_buy_quote": 128282.36913
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.093,
          "high": 0.093,
          "low": 0.0906,
          "close": 0.0908,
          "volume": 3195286.5,
          "close_time": 1756943999999,
          "quote_volume": 291934.11806,
          "trades": 2651,
          "taker_buy_base": 1179742.2,
          "taker_buy_quote": 107872.64161
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.0908,
          "high": 0.0915,
          "low": 0.089,
          "close": 0.0891,
          "volume": 1569728.8,
          "close_time": 1756958399999,
          "quote_volume": 142086.75271,
          "trades": 1699,
          "taker_buy_base": 792955.9,
          "taker_buy_quote": 71812.29846
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.089,
          "high": 0.0896,
          "low": 0.0872,
          "close": 0.0882,
          "volume": 3846869.3,
          "close_time": 1756972799999,
          "quote_volume": 339069.30682,
          "trades": 3317,
          "taker_buy_base": 1596647.7,
          "taker_buy_quote": 140811.64451
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.0881,
          "high": 0.0891,
          "low": 0.0881,
          "close": 0.0882,
          "volume": 1436308.2,
          "close_time": 1756987199999,
          "quote_volume": 127230.14264,
          "trades": 1501,
          "taker_buy_base": 879515.9,
          "taker_buy_quote": 77944.89955
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.0882,
          "high": 0.0888,
          "low": 0.086,
          "close": 0.0866,
          "volume": 4404285.9,
          "close_time": 1757001599999,
          "quote_volume": 384637.54471,
          "trades": 2801,
          "taker_buy_base": 1633648.8,
          "taker_buy_quote": 142921.71952
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.0865,
          "high": 0.0873,
          "low": 0.0858,
          "close": 0.0864,
          "volume": 1687360.3,
          "close_time": 1757015999999,
          "quote_volume": 146199.94769,
          "trades": 1523,
          "taker_buy_base": 880611.9,
          "taker_buy_quote": 76301.49334
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.0863,
          "high": 0.0884,
          "low": 0.0862,
          "close": 0.0872,
          "volume": 1605617.9,
          "close_time": 1757030399999,
          "quote_volume": 140419.6561,
          "trades": 1490,
          "taker_buy_base": 821960.6,
          "taker_buy_quote": 71827.6552
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.0871,
          "high": 0.0889,
          "low": 0.0871,
          "close": 0.0889,
          "volume": 1826497.4,
          "close_time": 1757044799999,
          "quote_volume": 160811.16922,
          "trades": 1468,
          "taker_buy_base": 862993.7,
          "taker_buy_quote": 76024.41492
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.0889,
          "high": 0.0916,
          "low": 0.0885,
          "close": 0.0914,
          "volume": 2597608.6,
          "close_time": 1757059199999,
          "quote_volume": 234162.66225,
          "trades": 1951,
          "taker_buy_base": 1570886.9,
          "taker_buy_quote": 141641.57778
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.0914,
          "high": 0.0914,
          "low": 0.0898,
          "close": 0.091,
          "volume": 2754989.0,
          "close_time": 1757073599999,
          "quote_volume": 249296.77941,
          "trades": 2723,
          "taker_buy_base": 1531181.0,
          "taker_buy_quote": 138455.67176
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.0911,
          "high": 0.0926,
          "low": 0.0884,
          "close": 0.0898,
          "volume": 9859902.6,
          "close_time": 1757087999999,
          "quote_volume": 895054.05959,
          "trades": 7777,
          "taker_buy_base": 5086723.6,
          "taker_buy_quote": 461695.60453
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.0899,
          "high": 0.0907,
          "low": 0.0891,
          "close": 0.0906,
          "volume": 2357769.1,
          "close_time": 1757102399999,
          "quote_volume": 212071.92137,
          "trades": 1899,
          "taker_buy_base": 1357767.9,
          "taker_buy_quote": 122113.38983
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.0906,
          "high": 0.091,
          "low": 0.0898,
          "close": 0.09,
          "volume": 1822713.5,
          "close_time": 1757116799999,
          "quote_volume": 164622.03058,
          "trades": 1675,
          "taker_buy_base": 835466.6,
          "taker_buy_quote": 75487.57043
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.0901,
          "high": 0.0908,
          "low": 0.09,
          "close": 0.0904,
          "volume": 1176784.3,
          "close_time": 1757131199999,
          "quote_volume": 106368.47005,
          "trades": 937,
          "taker_buy_base": 534536.9,
          "taker_buy_quote": 48293.21385
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0892,
          "close": 0.0894,
          "volume": 1198701.7,
          "close_time": 1757145599999,
          "quote_volume": 107452.31797,
          "trades": 1216,
          "taker_buy_base": 482408.2,
          "taker_buy_quote": 43261.04022
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.0895,
          "high": 0.0897,
          "low": 0.0884,
          "close": 0.089,
          "volume": 1802458.1,
          "close_time": 1757159999999,
          "quote_volume": 160665.47969,
          "trades": 1536,
          "taker_buy_base": 744196.6,
          "taker_buy_quote": 66367.9327
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.0889,
          "high": 0.0894,
          "low": 0.0882,
          "close": 0.0882,
          "volume": 2157101.5,
          "close_time": 1757174399999,
          "quote_volume": 191593.6626,
          "trades": 2353,
          "taker_buy_base": 817798.9,
          "taker_buy_quote": 72684.80915
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.0882,
          "high": 0.0893,
          "low": 0.088,
          "close": 0.0883,
          "volume": 2184240.9,
          "close_time": 1757188799999,
          "quote_volume": 193494.02932,
          "trades": 2527,
          "taker_buy_base": 1001392.9,
          "taker_buy_quote": 88675.20342
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.0883,
          "high": 0.0894,
          "low": 0.0881,
          "close": 0.0883,
          "volume": 5473315.3,
          "close_time": 1757203199999,
          "quote_volume": 485723.7383,
          "trades": 4397,
          "taker_buy_base": 2027908.5,
          "taker_buy_quote": 180145.25421
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.0883,
          "high": 0.0904,
          "low": 0.0883,
          "close": 0.0904,
          "volume": 3066289.5,
          "close_time": 1757217599999,
          "quote_volume": 274393.01958,
          "trades": 2486,
          "taker_buy_base": 1706827.3,
          "taker_buy_quote": 152796.10952
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.0905,
          "high": 0.091,
          "low": 0.0901,
          "close": 0.0904,
          "volume": 1812753.9,
          "close_time": 1757231999999,
          "quote_volume": 164103.37307,
          "trades": 1627,
          "taker_buy_base": 884965.0,
          "taker_buy_quote": 80069.0112
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.0905,
          "high": 0.091,
          "low": 0.0899,
          "close": 0.091,
          "volume": 1063153.5,
          "close_time": 1757246399999,
          "quote_volume": 96185.11578,
          "trades": 1347,
          "taker_buy_base": 552668.5,
          "taker_buy_quote": 50012.75382
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.0909,
          "high": 0.0924,
          "low": 0.0904,
          "close": 0.0916,
          "volume": 3447941.6,
          "close_time": 1757260799999,
          "quote_volume": 315076.23548,
          "trades": 3191,
          "taker_buy_base": 1954308.7,
          "taker_buy_quote": 178546.17798
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.0916,
          "high": 0.0917,
          "low": 0.0898,
          "close": 0.0899,
          "volume": 2108503.7,
          "close_time": 1757275199999,
          "quote_volume": 190422.01225,
          "trades": 1968,
          "taker_buy_base": 1123667.8,
          "taker_buy_quote": 101504.30633
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.0899,
          "high": 0.0916,
          "low": 0.0894,
          "close": 0.091,
          "volume": 1780021.6,
          "close_time": 1757289599999,
          "quote_volume": 161241.69315,
          "trades": 1910,
          "taker_buy_base": 974729.1,
          "taker_buy_quote": 88312.68307
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.091,
          "high": 0.0934,
          "low": 0.0903,
          "close": 0.0929,
          "volume": 5192663.4,
          "close_time": 1757303999999,
          "quote_volume": 473814.83558,
          "trades": 5063,
          "taker_buy_base": 2123748.4,
          "taker_buy_quote": 193762.53231
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.0929,
          "high": 0.0929,
          "low": 0.0915,
          "close": 0.092,
          "volume": 1535330.1,
          "close_time": 1757318399999,
          "quote_volume": 141385.24234,
          "trades": 1493,
          "taker_buy_base": 750805.0,
          "taker_buy_quote": 69109.37887
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.0921,
          "high": 0.0942,
          "low": 0.092,
          "close": 0.0935,
          "volume": 2896134.4,
          "close_time": 1757332799999,
          "quote_volume": 270413.87875,
          "trades": 2974,
          "taker_buy_base": 1549113.4,
          "taker_buy_quote": 144700.69084
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.0936,
          "high": 0.095,
          "low": 0.0929,
          "close": 0.0946,
          "volume": 3059690.7,
          "close_time": 1757347199999,
          "quote_volume": 287195.30355,
          "trades": 3433,
          "taker_buy_base": 1547344.8,
          "taker_buy_quote": 145272.43732
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.0946,
          "high": 0.0956,
          "low": 0.0933,
          "close": 0.0935,
          "volume": 2687383.1,
          "close_time": 1757361599999,
          "quote_volume": 253787.05743,
          "trades": 2818,
          "taker_buy_base": 1205419.1,
          "taker_buy_quote": 113741.31522
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.0936,
          "high": 0.0952,
          "low": 0.0929,
          "close": 0.095,
          "volume": 2258262.4,
          "close_time": 1757375999999,
          "quote_volume": 213101.69417,
          "trades": 2186,
          "taker_buy_base": 1211574.4,
          "taker_buy_quote": 114383.92102
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.095,
          "high": 0.0962,
          "low": 0.0935,
          "close": 0.095,
          "volume": 3599931.6,
          "close_time": 1757390399999,
          "quote_volume": 340691.44054,
          "trades": 3586,
          "taker_buy_base": 1544597.9,
          "taker_buy_quote": 146265.77932
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.0949,
          "high": 0.0984,
          "low": 0.0946,
          "close": 0.0975,
          "volume": 6815660.9,
          "close_time": 1757404799999,
          "quote_volume": 655311.21238,
          "trades": 4889,
          "taker_buy_base": 4604396.5,
          "taker_buy_quote": 441891.98861
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.0976,
          "high": 0.099,
          "low": 0.0967,
          "close": 0.0969,
          "volume": 5910540.8,
          "close_time": 1757419199999,
          "quote_volume": 577859.4212,
          "trades": 4368,
          "taker_buy_base": 3092448.1,
          "taker_buy_quote": 302397.24384
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.097,
          "high": 0.0982,
          "low": 0.0922,
          "close": 0.0928,
          "volume": 9711646.1,
          "close_time": 1757433599999,
          "quote_volume": 921929.99086,
          "trades": 9405,
          "taker_buy_base": 4486914.9,
          "taker_buy_quote": 425901.43317
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.0928,
          "high": 0.0936,
          "low": 0.0921,
          "close": 0.0932,
          "volume": 3459366.1,
          "close_time": 1757447999999,
          "quote_volume": 321403.10401,
          "trades": 2149,
          "taker_buy_base": 1467953.9,
          "taker_buy_quote": 136371.53382
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.0932,
          "high": 0.0941,
          "low": 0.0924,
          "close": 0.0936,
          "volume": 2223209.5,
          "close_time": 1757462399999,
          "quote_volume": 207325.86601,
          "trades": 1918,
          "taker_buy_base": 1172682.6,
          "taker_buy_quote": 109384.66615
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.0936,
          "high": 0.0956,
          "low": 0.0928,
          "close": 0.095,
          "volume": 2578401.2,
          "close_time": 1757476799999,
          "quote_volume": 243381.88789,
          "trades": 2508,
          "taker_buy_base": 1158025.5,
          "taker_buy_quote": 109362.65005
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.095,
          "high": 0.0951,
          "low": 0.0936,
          "close": 0.0947,
          "volume": 2548903.8,
          "close_time": 1757491199999,
          "quote_volume": 240486.41761,
          "trades": 2568,
          "taker_buy_base": 1286122.8,
          "taker_buy_quote": 121465.05132
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.0948,
          "high": 0.0948,
          "low": 0.0939,
          "close": 0.0943,
          "volume": 2144118.1,
          "close_time": 1757505599999,
          "quote_volume": 202322.57582,
          "trades": 2234,
          "taker_buy_base": 1024630.5,
          "taker_buy_quote": 96732.29601
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.0943,
          "high": 0.0971,
          "low": 0.094,
          "close": 0.0958,
          "volume": 7509907.0,
          "close_time": 1757519999999,
          "quote_volume": 719432.58962,
          "trades": 6087,
          "taker_buy_base": 3107188.8,
          "taker_buy_quote": 297650.00567
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.0958,
          "high": 0.096,
          "low": 0.0925,
          "close": 0.093,
          "volume": 3956451.0,
          "close_time": 1757534399999,
          "quote_volume": 372891.75405,
          "trades": 3315,
          "taker_buy_base": 1645258.1,
          "taker_buy_quote": 155110.29416
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.093,
          "high": 0.0942,
          "low": 0.0929,
          "close": 0.0939,
          "volume": 1744909.6,
          "close_time": 1757548799999,
          "quote_volume": 163548.04992,
          "trades": 1939,
          "taker_buy_base": 778153.6,
          "taker_buy_quote": 72965.19537
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.0939,
          "high": 0.0946,
          "low": 0.0935,
          "close": 0.0946,
          "volume": 1927507.0,
          "close_time": 1757563199999,
          "quote_volume": 181032.14742,
          "trades": 1796,
          "taker_buy_base": 957987.1,
          "taker_buy_quote": 90000.09298
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.0946,
          "high": 0.0946,
          "low": 0.0933,
          "close": 0.0938,
          "volume": 2763412.7,
          "close_time": 1757577599999,
          "quote_volume": 259620.49332,
          "trades": 2393,
          "taker_buy_base": 1134738.6,
          "taker_buy_quote": 106636.62945
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.0938,
          "high": 0.094,
          "low": 0.0923,
          "close": 0.0923,
          "volume": 2619247.9,
          "close_time": 1757591999999,
          "quote_volume": 244303.46481,
          "trades": 2132,
          "taker_buy_base": 952490.2,
          "taker_buy_quote": 88990.40131
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.0923,
          "high": 0.0939,
          "low": 0.0908,
          "close": 0.0917,
          "volume": 9045863.7,
          "close_time": 1757606399999,
          "quote_volume": 831562.03513,
          "trades": 7638,
          "taker_buy_base": 4435697.6,
          "taker_buy_quote": 408055.79322
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.0916,
          "high": 0.0944,
          "low": 0.0915,
          "close": 0.0943,
          "volume": 2867601.7,
          "close_time": 1757620799999,
          "quote_volume": 266504.81968,
          "trades": 3016,
          "taker_buy_base": 1456081.6,
          "taker_buy_quote": 135478.2733
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.0943,
          "high": 0.096,
          "low": 0.0937,
          "close": 0.0956,
          "volume": 2668646.3,
          "close_time": 1757635199999,
          "quote_volume": 253076.36241,
          "trades": 2479,
          "taker_buy_base": 1401471.9,
          "taker_buy_quote": 132843.94791
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.0956,
          "high": 0.0967,
          "low": 0.0949,
          "close": 0.0958,
          "volume": 3970117.2,
          "close_time": 1757649599999,
          "quote_volume": 379834.76035,
          "trades": 2520,
          "taker_buy_base": 1185463.8,
          "taker_buy_quote": 113568.11435
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.0958,
          "high": 0.097,
          "low": 0.0954,
          "close": 0.0958,
          "volume": 4485751.6,
          "close_time": 1757663999999,
          "quote_volume": 431534.48331,
          "trades": 2997,
          "taker_buy_base": 2090538.9,
          "taker_buy_quote": 201210.71576
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.0957,
          "high": 0.0958,
          "low": 0.0941,
          "close": 0.0942,
          "volume": 1934571.5,
          "close_time": 1757678399999,
          "quote_volume": 183628.84984,
          "trades": 2154,
          "taker_buy_base": 804699.7,
          "taker_buy_quote": 76432.25848
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.0941,
          "high": 0.0951,
          "low": 0.0932,
          "close": 0.0945,
          "volume": 3389949.9,
          "close_time": 1757692799999,
          "quote_volume": 319233.14215,
          "trades": 3505,
          "taker_buy_base": 1380778.8,
          "taker_buy_quote": 130034.01207
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.0945,
          "high": 0.098,
          "low": 0.0944,
          "close": 0.0976,
          "volume": 3675620.0,
          "close_time": 1757707199999,
          "quote_volume": 355376.16959,
          "trades": 4273,
          "taker_buy_base": 1997047.5,
          "taker_buy_quote": 192909.34055
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.0977,
          "high": 0.098,
          "low": 0.0965,
          "close": 0.0972,
          "volume": 3522978.4,
          "close_time": 1757721599999,
          "quote_volume": 342256.89516,
          "trades": 2675,
          "taker_buy_base": 1503408.7,
          "taker_buy_quote": 146104.50471
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.0972,
          "high": 0.0994,
          "low": 0.097,
          "close": 0.0981,
          "volume": 4039459.9,
          "close_time": 1757735999999,
          "quote_volume": 396730.49217,
          "trades": 3195,
          "taker_buy_base": 1766144.4,
          "taker_buy_quote": 173654.56668
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.0981,
          "high": 0.0985,
          "low": 0.0972,
          "close": 0.0975,
          "volume": 1987630.8,
          "close_time": 1757750399999,
          "quote_volume": 194255.49127,
          "trades": 1976,
          "taker_buy_base": 947651.0,
          "taker_buy_quote": 92615.00432
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.0975,
          "high": 0.1007,
          "low": 0.0975,
          "close": 0.1005,
          "volume": 6008804.0,
          "close_time": 1757764799999,
          "quote_volume": 597318.63832,
          "trades": 4339,
          "taker_buy_base": 3272928.9,
          "taker_buy_quote": 325055.98209
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.1005,
          "high": 0.103,
          "low": 0.0969,
          "close": 0.0992,
          "volume": 14250956.2,
          "close_time": 1757779199999,
          "quote_volume": 1423389.5539,
          "trades": 10837,
          "taker_buy_base": 6235509.2,
          "taker_buy_quote": 623602.84041
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.0992,
          "high": 0.0997,
          "low": 0.0969,
          "close": 0.0982,
          "volume": 3813366.5,
          "close_time": 1757793599999,
          "quote_volume": 374862.2363,
          "trades": 4034,
          "taker_buy_base": 1826949.2,
          "taker_buy_quote": 179570.55435
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.0982,
          "high": 0.0993,
          "low": 0.0981,
          "close": 0.099,
          "volume": 1574580.9,
          "close_time": 1757807999999,
          "quote_volume": 155403.7035,
          "trades": 1403,
          "taker_buy_base": 764504.1,
          "taker_buy_quote": 75482.77239
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.099,
          "high": 0.099,
          "low": 0.0962,
          "close": 0.0965,
          "volume": 1956503.6,
          "close_time": 1757822399999,
          "quote_volume": 190584.2994,
          "trades": 2453,
          "taker_buy_base": 998374.4,
          "taker_buy_quote": 97213.43598
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.0965,
          "high": 0.0968,
          "low": 0.0953,
          "close": 0.0956,
          "volume": 2830320.0,
          "close_time": 1757836799999,
          "quote_volume": 271812.11889,
          "trades": 2455,
          "taker_buy_base": 966898.7,
          "taker_buy_quote": 92897.84917
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.0956,
          "high": 0.0971,
          "low": 0.0942,
          "close": 0.0944,
          "volume": 4418797.0,
          "close_time": 1757851199999,
          "quote_volume": 423639.86832,
          "trades": 4035,
          "taker_buy_base": 2313547.1,
          "taker_buy_quote": 222138.2758
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.0945,
          "high": 0.0951,
          "low": 0.0918,
          "close": 0.0924,
          "volume": 5602590.8,
          "close_time": 1757865599999,
          "quote_volume": 521984.4521,
          "trades": 6897,
          "taker_buy_base": 2299415.2,
          "taker_buy_quote": 214683.03369
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.0925,
          "high": 0.0946,
          "low": 0.0923,
          "close": 0.0937,
          "volume": 2559653.5,
          "close_time": 1757879999999,
          "quote_volume": 240172.05999,
          "trades": 2923,
          "taker_buy_base": 1472513.4,
          "taker_buy_quote": 138239.23781
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.0937,
          "high": 0.0952,
          "low": 0.0936,
          "close": 0.094,
          "volume": 3781072.4,
          "close_time": 1757894399999,
          "quote_volume": 356825.49997,
          "trades": 3173,
          "taker_buy_base": 2558757.2,
          "taker_buy_quote": 241546.21471
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.0939,
          "high": 0.0945,
          "low": 0.0922,
          "close": 0.0934,
          "volume": 3415584.5,
          "close_time": 1757908799999,
          "quote_volume": 319057.62137,
          "trades": 4026,
          "taker_buy_base": 1259191.9,
          "taker_buy_quote": 117578.16071
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.0934,
          "high": 0.0944,
          "low": 0.0887,
          "close": 0.0899,
          "volume": 6870095.1,
          "close_time": 1757923199999,
          "quote_volume": 629138.96875,
          "trades": 6545,
          "taker_buy_base": 2533607.6,
          "taker_buy_quote": 232588.49872
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.0899,
          "high": 0.0899,
          "low": 0.0873,
          "close": 0.0887,
          "volume": 9256092.0,
          "close_time": 1757937599999,
          "quote_volume": 818229.73044,
          "trades": 7891,
          "taker_buy_base": 4776796.2,
          "taker_buy_quote": 422504.74624
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.0886,
          "high": 0.0888,
          "low": 0.0862,
          "close": 0.0871,
          "volume": 6814078.1,
          "close_time": 1757951999999,
          "quote_volume": 597244.58876,
          "trades": 6305,
          "taker_buy_base": 2771515.6,
          "taker_buy_quote": 243043.45047
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.087,
          "high": 0.0877,
          "low": 0.0859,
          "close": 0.0873,
          "volume": 3216660.0,
          "close_time": 1757966399999,
          "quote_volume": 279210.65295,
          "trades": 3033,
          "taker_buy_base": 1799573.4,
          "taker_buy_quote": 156276.32492
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.0873,
          "high": 0.0882,
          "low": 0.0872,
          "close": 0.0882,
          "volume": 935429.5,
          "close_time": 1757980799999,
          "quote_volume": 82018.93644,
          "trades": 888,
          "taker_buy_base": 470582.0,
          "taker_buy_quote": 41268.18049
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.0881,
          "high": 0.0882,
          "low": 0.0871,
          "close": 0.0872,
          "volume": 1953813.6,
          "close_time": 1757995199999,
          "quote_volume": 171083.61839,
          "trades": 2421,
          "taker_buy_base": 580435.1,
          "taker_buy_quote": 50837.5683
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.0871,
          "high": 0.088,
          "low": 0.0858,
          "close": 0.0877,
          "volume": 4211221.4,
          "close_time": 1758009599999,
          "quote_volume": 366451.35033,
          "trades": 2856,
          "taker_buy_base": 1688623.2,
          "taker_buy_quote": 147016.56215
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.0878,
          "high": 0.0886,
          "low": 0.0874,
          "close": 0.0876,
          "volume": 3087978.5,
          "close_time": 1758023999999,
          "quote_volume": 271441.45976,
          "trades": 2471,
          "taker_buy_base": 1441592.3,
          "taker_buy_quote": 126815.33493
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.0876,
          "high": 0.0894,
          "low": 0.087,
          "close": 0.0894,
          "volume": 5389801.7,
          "close_time": 1758038399999,
          "quote_volume": 474859.84945,
          "trades": 5146,
          "taker_buy_base": 2627421.0,
          "taker_buy_quote": 231608.86323
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.0894,
          "high": 0.0916,
          "low": 0.0888,
          "close": 0.0908,
          "volume": 5829170.3,
          "close_time": 1758052799999,
          "quote_volume": 526842.67723,
          "trades": 4584,
          "taker_buy_base": 2964804.1,
          "taker_buy_quote": 267985.44981
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.0908,
          "high": 0.0913,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 3401992.2,
          "close_time": 1758067199999,
          "quote_volume": 308492.45741,
          "trades": 2218,
          "taker_buy_base": 1693584.4,
          "taker_buy_quote": 153603.40957
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.0903,
          "high": 0.0913,
          "low": 0.0897,
          "close": 0.0897,
          "volume": 2462886.6,
          "close_time": 1758081599999,
          "quote_volume": 222638.35098,
          "trades": 1859,
          "taker_buy_base": 1163211.1,
          "taker_buy_quote": 105232.61325
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.0898,
          "high": 0.0908,
          "low": 0.089,
          "close": 0.0905,
          "volume": 3073064.2,
          "close_time": 1758095999999,
          "quote_volume": 275654.40087,
          "trades": 1873,
          "taker_buy_base": 1804373.4,
          "taker_buy_quote": 161900.62325
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0886,
          "close": 0.0893,
          "volume": 1763636.1,
          "close_time": 1758110399999,
          "quote_volume": 157540.66505,
          "trades": 1962,
          "taker_buy_base": 892068.7,
          "taker_buy_quote": 79714.43507
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.0893,
          "high": 0.0894,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 3217123.6,
          "close_time": 1758124799999,
          "quote_volume": 285181.32374,
          "trades": 2817,
          "taker_buy_base": 1270568.3,
          "taker_buy_quote": 112771.67261
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.0883,
          "high": 0.092,
          "low": 0.0877,
          "close": 0.0919,
          "volume": 10150234.7,
          "close_time": 1758139199999,
          "quote_volume": 910542.17612,
          "trades": 9824,
          "taker_buy_base": 5483753.2,
          "taker_buy_quote": 491728.26561
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.092,
          "high": 0.0949,
          "low": 0.0902,
          "close": 0.0944,
          "volume": 5288626.2,
          "close_time": 1758153599999,
          "quote_volume": 491955.62474,
          "trades": 7321,
          "taker_buy_base": 2342324.7,
          "taker_buy_quote": 217903.72574
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.0944,
          "high": 0.095,
          "low": 0.0932,
          "close": 0.0945,
          "volume": 2362077.8,
          "close_time": 1758167999999,
          "quote_volume": 222461.71093,
          "trades": 2553,
          "taker_buy_base": 1147004.0,
          "taker_buy_quote": 108045.56719
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.0945,
          "high": 0.0948,
          "low": 0.0925,
          "close": 0.0937,
          "volume": 4416281.1,
          "close_time": 1758182399999,
          "quote_volume": 414150.26479,
          "trades": 2606,
          "taker_buy_base": 2207966.4,
          "taker_buy_quote": 207378.25753
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.0937,
          "high": 0.0959,
          "low": 0.0936,
          "close": 0.095,
          "volume": 3210733.4,
          "close_time": 1758196799999,
          "quote_volume": 305103.37269,
          "trades": 3002,
          "taker_buy_base": 1657893.4,
          "taker_buy_quote": 157534.96108
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.095,
          "high": 0.0969,
          "low": 0.0943,
          "close": 0.0965,
          "volume": 5532381.0,
          "close_time": 1758211199999,
          "quote_volume": 529686.42704,
          "trades": 4476,
          "taker_buy_base": 2695111.4,
          "taker_buy_quote": 257998.90763
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.0966,
          "high": 0.098,
          "low": 0.0957,
          "close": 0.0965,
          "volume": 4604446.5,
          "close_time": 1758225599999,
          "quote_volume": 447223.54821,
          "trades": 4112,
          "taker_buy_base": 2580871.2,
          "taker_buy_quote": 250793.46256
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.0964,
          "high": 0.0968,
          "low": 0.0948,
          "close": 0.0959,
          "volume": 5386940.2,
          "close_time": 1758239999999,
          "quote_volume": 517046.54559,
          "trades": 4035,
          "taker_buy_base": 1946993.7,
          "taker_buy_quote": 186832.51128
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.0959,
          "high": 0.0966,
          "low": 0.0937,
          "close": 0.0938,
          "volume": 4623006.9,
          "close_time": 1758254399999,
          "quote_volume": 440939.67445,
          "trades": 4599,
          "taker_buy_base": 2184131.7,
          "taker_buy_quote": 208184.97654
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.0938,
          "high": 0.0942,
          "low": 0.0917,
          "close": 0.0922,
          "volume": 4906652.0,
          "close_time": 1758268799999,
          "quote_volume": 455204.44272,
          "trades": 3535,
          "taker_buy_base": 1952517.5,
          "taker_buy_quote": 181514.17254
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.0922,
          "high": 0.0931,
          "low": 0.0907,
          "close": 0.0911,
          "volume": 5059066.4,
          "close_time": 1758283199999,
          "quote_volume": 464495.42654,
          "trades": 3832,
          "taker_buy_base": 2588872.1,
          "taker_buy_quote": 237663.10979
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.0911,
          "high": 0.0924,
          "low": 0.0897,
          "close": 0.0905,
          "volume": 5349837.4,
          "close_time": 1758297599999,
          "quote_volume": 486828.7012,
          "trades": 5228,
          "taker_buy_base": 2388963.5,
          "taker_buy_quote": 217202.41827
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.0904,
          "high": 0.091,
          "low": 0.0895,
          "close": 0.0897,
          "volume": 4957334.2,
          "close_time": 1758311999999,
          "quote_volume": 447502.03752,
          "trades": 3880,
          "taker_buy_base": 2207260.4,
          "taker_buy_quote": 199414.9774
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.0895,
          "high": 0.0907,
          "low": 0.0888,
          "close": 0.0896,
          "volume": 1275555.8,
          "close_time": 1758326399999,
          "quote_volume": 114425.445,
          "trades": 1355,
          "taker_buy_base": 653879.8,
          "taker_buy_quote": 58723.70096
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.0895,
          "high": 0.0904,
          "low": 0.089,
          "close": 0.0903,
          "volume": 1984318.3,
          "close_time": 1758340799999,
          "quote_volume": 178332.65163,
          "trades": 2131,
          "taker_buy_base": 972293.5,
          "taker_buy_quote": 87411.90953
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.0903,
          "high": 0.0917,
          "low": 0.0901,
          "close": 0.0909,
          "volume": 2600702.0,
          "close_time": 1758355199999,
          "quote_volume": 236313.6962,
          "trades": 2130,
          "taker_buy_base": 1240248.2,
          "taker_buy_quote": 112711.31129
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.0909,
          "high": 0.0909,
          "low": 0.0892,
          "close": 0.0899,
          "volume": 3934501.6,
          "close_time": 1758369599999,
          "quote_volume": 354154.42242,
          "trades": 3057,
          "taker_buy_base": 2300451.7,
          "taker_buy_quote": 207214.41504
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.0899,
          "high": 0.0919,
          "low": 0.0897,
          "close": 0.0913,
          "volume": 2210662.6,
          "close_time": 1758383999999,
          "quote_volume": 200688.89887,
          "trades": 2208,
          "taker_buy_base": 1127966.5,
          "taker_buy_quote": 102338.01566
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.0914,
          "high": 0.0916,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 1941876.3,
          "close_time": 1758398399999,
          "quote_volume": 176146.13142,
          "trades": 1809,
          "taker_buy_base": 897193.3,
          "taker_buy_quote": 81498.45122
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.0903,
          "high": 0.091,
          "low": 0.09,
          "close": 0.0903,
          "volume": 885731.8,
          "close_time": 1758412799999,
          "quote_volume": 80283.79488,
          "trades": 949,
          "taker_buy_base": 460502.0,
          "taker_buy_quote": 41745.19273
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.0903,
          "high": 0.0907,
          "low": 0.0896,
          "close": 0.0904,
          "volume": 1696017.0,
          "close_time": 1758427199999,
          "quote_volume": 153043.96568,
          "trades": 1779,
          "taker_buy_base": 697094.9,
          "taker_buy_quote": 62917.28731
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.0904,
          "high": 0.0915,
          "low": 0.0901,
          "close": 0.091,
          "volume": 1836550.9,
          "close_time": 1758441599999,
          "quote_volume": 167192.6977,
          "trades": 2312,
          "taker_buy_base": 982041.6,
          "taker_buy_quote": 89383.74688
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.091,
          "high": 0.0911,
          "low": 0.0882,
          "close": 0.0886,
          "volume": 4460858.0,
          "close_time": 1758455999999,
          "quote_volume": 398376.64829,
          "trades": 3741,
          "taker_buy_base": 1495135.1,
          "taker_buy_quote": 133710.47944
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.0886,
          "high": 0.0902,
          "low": 0.0886,
          "close": 0.0895,
          "volume": 5219347.8,
          "close_time": 1758470399999,
          "quote_volume": 466669.80734,
          "trades": 2975,
          "taker_buy_base": 2384932.4,
          "taker_buy_quote": 213568.08636
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.0895,
          "high": 0.0899,
          "low": 0.0884,
          "close": 0.0895,
          "volume": 4905810.2,
          "close_time": 1758484799999,
          "quote_volume": 437036.65587,
          "trades": 4014,
          "taker_buy_base": 1947372.0,
          "taker_buy_quote": 173360.96426
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.0895,
          "high": 0.0895,
          "low": 0.0882,
          "close": 0.0882,
          "volume": 1825452.9,
          "close_time": 1758499199999,
          "quote_volume": 162252.87413,
          "trades": 1583,
          "taker_buy_base": 707140.5,
          "taker_buy_quote": 62909.49238
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.0882,
          "high": 0.0887,
          "low": 0.0841,
          "close": 0.0852,
          "volume": 8774755.4,
          "close_time": 1758513599999,
          "quote_volume": 753247.83445,
          "trades": 8683,
          "taker_buy_base": 3890340.4,
          "taker_buy_quote": 333944.4751
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.0852,
          "high": 0.0859,
          "low": 0.0762,
          "close": 0.0793,
          "volume": 19459974.0,
          "close_time": 1758527999999,
          "quote_volume": 1559816.9868,
          "trades": 15321,
          "taker_buy_base": 8401022.7,
          "taker_buy_quote": 672154.77641
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.0793,
          "high": 0.0799,
          "low": 0.0775,
          "close": 0.0788,
          "volume": 9294379.1,
          "close_time": 1758542399999,
          "quote_volume": 732733.54534,
          "trades": 8717,
          "taker_buy_base": 4172988.8,
          "taker_buy_quote": 329080.05734
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.0788,
          "high": 0.0801,
          "low": 0.0781,
          "close": 0.0785,
          "volume": 3648002.9,
          "close_time": 1758556799999,
          "quote_volume": 288289.9101,
          "trades": 4512,
          "taker_buy_base": 1946612.3,
          "taker_buy_quote": 153825.54012
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.0784,
          "high": 0.0789,
          "low": 0.0765,
          "close": 0.0767,
          "volume": 6736922.9,
          "close_time": 1758571199999,
          "quote_volume": 523378.44655,
          "trades": 5515,
          "taker_buy_base": 2982927.3,
          "taker_buy_quote": 231905.40663
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.0768,
          "high": 0.0792,
          "low": 0.0768,
          "close": 0.079,
          "volume": 2580434.4,
          "close_time": 1758585599999,
          "quote_volume": 202406.34939,
          "trades": 1633,
          "taker_buy_base": 1052128.1,
          "taker_buy_quote": 82531.50231
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.0789,
          "high": 0.0795,
          "low": 0.0768,
          "close": 0.0786,
          "volume": 2982653.4,
          "close_time": 1758599999999,
          "quote_volume": 233411.90534,
          "trades": 2300,
          "taker_buy_base": 1422218.1,
          "taker_buy_quote": 111329.18111
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.0787,
          "high": 0.0803,
          "low": 0.078,
          "close": 0.0801,
          "volume": 2375456.0,
          "close_time": 1758614399999,
          "quote_volume": 188330.49584,
          "trades": 2277,
          "taker_buy_base": 1190379.3,
          "taker_buy_quote": 94435.92967
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.0801,
          "high": 0.0816,
          "low": 0.0796,
          "close": 0.0808,
          "volume": 3793967.5,
          "close_time": 1758628799999,
          "quote_volume": 306091.93137,
          "trades": 3545,
          "taker_buy_base": 2025671.0,
          "taker_buy_quote": 163603.50057
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.0808,
          "high": 0.0819,
          "low": 0.0793,
          "close": 0.08,
          "volume": 4312420.2,
          "close_time": 1758643199999,
          "quote_volume": 347740.82576,
          "trades": 3304,
          "taker_buy_base": 1909306.4,
          "taker_buy_quote": 154063.8901
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.08,
          "high": 0.0812,
          "low": 0.0782,
          "close": 0.0786,
          "volume": 5194114.4,
          "close_time": 1758657599999,
          "quote_volume": 412451.40421,
          "trades": 4926,
          "taker_buy_base": 1971428.8,
          "taker_buy_quote": 156689.4466
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.0786,
          "high": 0.08,
          "low": 0.0784,
          "close": 0.0785,
          "volume": 3080973.8,
          "close_time": 1758671999999,
          "quote_volume": 243453.69673,
          "trades": 2214,
          "taker_buy_base": 1372875.0,
          "taker_buy_quote": 108652.68915
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.0786,
          "high": 0.0801,
          "low": 0.0776,
          "close": 0.078,
          "volume": 5337091.7,
          "close_time": 1758686399999,
          "quote_volume": 421345.63762,
          "trades": 3158,
          "taker_buy_base": 2608214.7,
          "taker_buy_quote": 206289.78831
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.0779,
          "high": 0.0799,
          "low": 0.077,
          "close": 0.0795,
          "volume": 4189432.8,
          "close_time": 1758700799999,
          "quote_volume": 328670.9592,
          "trades": 2997,
          "taker_buy_base": 2064261.4,
          "taker_buy_quote": 161940.40303
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.0796,
          "high": 0.081,
          "low": 0.0794,
          "close": 0.0808,
          "volume": 3636754.7,
          "close_time": 1758715199999,
          "quote_volume": 291569.54098,
          "trades": 1887,
          "taker_buy_base": 2066416.7,
          "taker_buy_quote": 165683.83992
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.0809,
          "high": 0.0823,
          "low": 0.08,
          "close": 0.0808,
          "volume": 3584525.5,
          "close_time": 1758729599999,
          "quote_volume": 290453.33698,
          "trades": 2378,
          "taker_buy_base": 1752666.1,
          "taker_buy_quote": 142121.71835
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.0809,
          "high": 0.0815,
          "low": 0.0805,
          "close": 0.0808,
          "volume": 2746983.0,
          "close_time": 1758743999999,
          "quote_volume": 222648.95873,
          "trades": 1431,
          "taker_buy_base": 1339760.9,
          "taker_buy_quote": 108620.04336
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.0808,
          "high": 0.0809,
          "low": 0.0791,
          "close": 0.0795,
          "volume": 2725865.7,
          "close_time": 1758758399999,
          "quote_volume": 218072.47063,
          "trades": 1470,
          "taker_buy_base": 952677.3,
          "taker_buy_quote": 76038.56456
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.0795,
          "high": 0.0798,
          "low": 0.0776,
          "close": 0.0783,
          "volume": 4902861.7,
          "close_time": 1758772799999,
          "quote_volume": 385226.99938,
          "trades": 3143,
          "taker_buy_base": 2356026.7,
          "taker_buy_quote": 185104.94064
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.0783,
          "high": 0.0786,
          "low": 0.0768,
          "close": 0.0773,
          "volume": 4195164.4,
          "close_time": 1758787199999,
          "quote_volume": 325100.02525,
          "trades": 2896,
          "taker_buy_base": 2234174.0,
          "taker_buy_quote": 173032.27304
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.0773,
          "high": 0.0779,
          "low": 0.0759,
          "close": 0.0762,
          "volume": 4622685.9,
          "close_time": 1758801599999,
          "quote_volume": 356336.89404,
          "trades": 2619,
          "taker_buy_base": 2410956.4,
          "taker_buy_quote": 185784.59041
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.0762,
          "high": 0.0777,
          "low": 0.0746,
          "close": 0.0766,
          "volume": 9671140.8,
          "close_time": 1758815999999,
          "quote_volume": 737610.59899,
          "trades": 6463,
          "taker_buy_base": 5018165.0,
          "taker_buy_quote": 382792.59596
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.0766,
          "high": 0.0766,
          "low": 0.0721,
          "close": 0.0738,
          "volume": 11214202.5,
          "close_time": 1758830399999,
          "quote_volume": 826606.49637,
          "trades": 8928,
          "taker_buy_base": 5003601.1,
          "taker_buy_quote": 369237.36329
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.0738,
          "high": 0.0742,
          "low": 0.0725,
          "close": 0.0733,
          "volume": 4863070.8,
          "close_time": 1758844799999,
          "quote_volume": 356331.69229,
          "trades": 3560,
          "taker_buy_base": 2272201.5,
          "taker_buy_quote": 166553.17147
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.0734,
          "high": 0.0746,
          "low": 0.0731,
          "close": 0.0738,
          "volume": 4986799.9,
          "close_time": 1758859199999,
          "quote_volume": 368080.13658,
          "trades": 3592,
          "taker_buy_base": 2370773.5,
          "taker_buy_quote": 174995.5204
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.0738,
          "high": 0.0739,
          "low": 0.0726,
          "close": 0.0733,
          "volume": 3617421.7,
          "close_time": 1758873599999,
          "quote_volume": 265131.51634,
          "trades": 2714,
          "taker_buy_base": 1718656.9,
          "taker_buy_quote": 125924.21229
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.0734,
          "high": 0.0743,
          "low": 0.0715,
          "close": 0.0725,
          "volume": 5461805.4,
          "close_time": 1758887999999,
          "quote_volume": 397654.11053,
          "trades": 3383,
          "taker_buy_base": 2746502.1,
          "taker_buy_quote": 200810.4018
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.0724,
          "high": 0.0741,
          "low": 0.0715,
          "close": 0.0736,
          "volume": 7032230.2,
          "close_time": 1758902399999,
          "quote_volume": 512951.73819,
          "trades": 4804,
          "taker_buy_base": 3560248.6,
          "taker_buy_quote": 259769.34795
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.0736,
          "high": 0.0757,
          "low": 0.0736,
          "close": 0.0747,
          "volume": 4480925.4,
          "close_time": 1758916799999,
          "quote_volume": 336027.5968,
          "trades": 2696,
          "taker_buy_base": 1768252.3,
          "taker_buy_quote": 132564.83237
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.0747,
          "high": 0.0753,
          "low": 0.0744,
          "close": 0.0753,
          "volume": 1673994.0,
          "close_time": 1758931199999,
          "quote_volume": 125390.82655,
          "trades": 991,
          "taker_buy_base": 1117751.3,
          "taker_buy_quote": 83781.95503
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.0753,
          "high": 0.0755,
          "low": 0.0746,
          "close": 0.0749,
          "volume": 1429327.7,
          "close_time": 1758945599999,
          "quote_volume": 107290.06277,
          "trades": 1036,
          "taker_buy_base": 561252.9,
          "taker_buy_quote": 42158.12218
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.0749,
          "high": 0.0764,
          "low": 0.0749,
          "close": 0.0754,
          "volume": 3967939.4,
          "close_time": 1758959999999,
          "quote_volume": 299573.90885,
          "trades": 2202,
          "taker_buy_base": 2187765.2,
          "taker_buy_quote": 164955.89295
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.0755,
          "high": 0.0761,
          "low": 0.0746,
          "close": 0.0758,
          "volume": 2453694.7,
          "close_time": 1758974399999,
          "quote_volume": 184834.99358,
          "trades": 1639,
          "taker_buy_base": 1241190.7,
          "taker_buy_quote": 93517.34544
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.0759,
          "high": 0.0766,
          "low": 0.0751,
          "close": 0.076,
          "volume": 4425731.0,
          "close_time": 1758988799999,
          "quote_volume": 335412.39847,
          "trades": 2239,
          "taker_buy_base": 1767134.1,
          "taker_buy_quote": 134082.15757
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0738,
          "close": 0.0748,
          "volume": 3830930.4,
          "close_time": 1759003199999,
          "quote_volume": 286463.22224,
          "trades": 3090,
          "taker_buy_base": 1417333.6,
          "taker_buy_quote": 105926.89325
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.0748,
          "high": 0.0759,
          "low": 0.0745,
          "close": 0.075,
          "volume": 1367492.0,
          "close_time": 1759017599999,
          "quote_volume": 102645.3206,
          "trades": 1204,
          "taker_buy_base": 600475.1,
          "taker_buy_quote": 45053.47781
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.075,
          "high": 0.075,
          "low": 0.0737,
          "close": 0.0742,
          "volume": 1330804.4,
          "close_time": 1759031999999,
          "quote_volume": 98827.72649,
          "trades": 1011,
          "taker_buy_base": 637467.8,
          "taker_buy_quote": 47347.97031
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.0742,
          "high": 0.0743,
          "low": 0.0732,
          "close": 0.0739,
          "volume": 1649638.9,
          "close_time": 1759046399999,
          "quote_volume": 121772.85049,
          "trades": 1312,
          "taker_buy_base": 788261.6,
          "taker_buy_quote": 58197.94624
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.0739,
          "high": 0.074,
          "low": 0.0727,
          "close": 0.0731,
          "volume": 6272242.1,
          "close_time": 1759060799999,
          "quote_volume": 459776.69856,
          "trades": 5732,
          "taker_buy_base": 2684815.8,
          "taker_buy_quote": 196939.22293
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.0731,
          "high": 0.0745,
          "low": 0.0724,
          "close": 0.0744,
          "volume": 3160203.3,
          "close_time": 1759075199999,
          "quote_volume": 233038.98277,
          "trades": 2388,
          "taker_buy_base": 1381349.0,
          "taker_buy_quote": 101860.44809
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.0745,
          "high": 0.0752,
          "low": 0.0745,
          "close": 0.0751,
          "volume": 2177424.6,
          "close_time": 1759089599999,
          "quote_volume": 162980.34171,
          "trades": 1333,
          "taker_buy_base": 938203.3,
          "taker_buy_quote": 70233.48599
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.0751,
          "high": 0.0774,
          "low": 0.0751,
          "close": 0.077,
          "volume": 3324358.8,
          "close_time": 1759103999999,
          "quote_volume": 253983.51486,
          "trades": 2277,
          "taker_buy_base": 1234389.3,
          "taker_buy_quote": 94171.77061
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.0771,
          "high": 0.0771,
          "low": 0.0761,
          "close": 0.0763,
          "volume": 1306065.5,
          "close_time": 1759118399999,
          "quote_volume": 100146.29915,
          "trades": 842,
          "taker_buy_base": 624282.8,
          "taker_buy_quote": 47896.57289
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.0763,
          "high": 0.0763,
          "low": 0.0755,
          "close": 0.0761,
          "volume": 2196383.1,
          "close_time": 1759132799999,
          "quote_volume": 166744.69818,
          "trades": 1412,
          "taker_buy_base": 724522.2,
          "taker_buy_quote": 55033.51621
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.076,
          "high": 0.0771,
          "low": 0.0751,
          "close": 0.0757,
          "volume": 2287126.8,
          "close_time": 1759147199999,
          "quote_volume": 174190.07751,
          "trades": 2025,
          "taker_buy_base": 1190573.7,
          "taker_buy_quote": 90709.6847
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.0757,
          "high": 0.0782,
          "low": 0.0745,
          "close": 0.0765,
          "volume": 6791315.3,
          "close_time": 1759161599999,
          "quote_volume": 520039.56205,
          "trades": 5223,
          "taker_buy_base": 3548485.2,
          "taker_buy_quote": 271793.61342
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.0766,
          "high": 0.0775,
          "low": 0.0759,
          "close": 0.0773,
          "volume": 3706173.7,
          "close_time": 1759175999999,
          "quote_volume": 284448.0149,
          "trades": 3914,
          "taker_buy_base": 1820532.2,
          "taker_buy_quote": 139748.45397
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.0773,
          "high": 0.079,
          "low": 0.0768,
          "close": 0.0769,
          "volume": 3463072.6,
          "close_time": 1759190399999,
          "quote_volume": 269863.56095,
          "trades": 2600,
          "taker_buy_base": 1529306.9,
          "taker_buy_quote": 119105.37947
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.0768,
          "high": 0.0771,
          "low": 0.0754,
          "close": 0.076,
          "volume": 4224325.2,
          "close_time": 1759204799999,
          "quote_volume": 322227.53769,
          "trades": 4023,
          "taker_buy_base": 2199969.1,
          "taker_buy_quote": 167849.74873
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.076,
          "high": 0.0765,
          "low": 0.0749,
          "close": 0.0753,
          "volume": 3656932.4,
          "close_time": 1759219199999,
          "quote_volume": 277033.13267,
          "trades": 2894,
          "taker_buy_base": 1419119.7,
          "taker_buy_quote": 107522.57266
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.0753,
          "high": 0.0757,
          "low": 0.0744,
          "close": 0.075,
          "volume": 3224168.4,
          "close_time": 1759233599999,
          "quote_volume": 241825.1854,
          "trades": 2620,
          "taker_buy_base": 1199577.2,
          "taker_buy_quote": 89971.33449
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.0749,
          "high": 0.0751,
          "low": 0.0727,
          "close": 0.0731,
          "volume": 5301079.4,
          "close_time": 1759247999999,
          "quote_volume": 391356.59419,
          "trades": 3554,
          "taker_buy_base": 2368465.4,
          "taker_buy_quote": 175020.99958
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.0731,
          "high": 0.0758,
          "low": 0.0724,
          "close": 0.0753,
          "volume": 5207599.1,
          "close_time": 1759262399999,
          "quote_volume": 383964.55626,
          "trades": 4602,
          "taker_buy_base": 2814623.0,
          "taker_buy_quote": 207807.37699
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.0754,
          "high": 0.0767,
          "low": 0.0747,
          "close": 0.0752,
          "volume": 2640746.5,
          "close_time": 1759276799999,
          "quote_volume": 199685.72332,
          "trades": 2222,
          "taker_buy_base": 1347301.5,
          "taker_buy_quote": 101868.58284
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.0753,
          "high": 0.0755,
          "low": 0.074,
          "close": 0.074,
          "volume": 2733405.6,
          "close_time": 1759291199999,
          "quote_volume": 204308.60496,
          "trades": 2059,
          "taker_buy_base": 1009076.5,
          "taker_buy_quote": 75530.13975
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.074,
          "high": 0.0754,
          "low": 0.0739,
          "close": 0.0748,
          "volume": 1741302.0,
          "close_time": 1759305599999,
          "quote_volume": 130210.76066,
          "trades": 1648,
          "taker_buy_base": 827465.8,
          "taker_buy_quote": 61883.56248
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.0747,
          "high": 0.0794,
          "low": 0.0747,
          "close": 0.0791,
          "volume": 7178253.8,
          "close_time": 1759319999999,
          "quote_volume": 559233.20226,
          "trades": 6360,
          "taker_buy_base": 3850062.2,
          "taker_buy_quote": 300129.12826
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.0792,
          "high": 0.0804,
          "low": 0.0783,
          "close": 0.08,
          "volume": 5229792.6,
          "close_time": 1759334399999,
          "quote_volume": 414741.63024,
          "trades": 4196,
          "taker_buy_base": 2657425.5,
          "taker_buy_quote": 210806.20931
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.0801,
          "high": 0.0816,
          "low": 0.079,
          "close": 0.081,
          "volume": 4778956.0,
          "close_time": 1759348799999,
          "quote_volume": 382944.37153,
          "trades": 3778,
          "taker_buy_base": 2316111.3,
          "taker_buy_quote": 185873.61312
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.081,
          "high": 0.0811,
          "low": 0.0797,
          "close": 0.0807,
          "volume": 3359323.6,
          "close_time": 1759363199999,
          "quote_volume": 269917.44275,
          "trades": 2110,
          "taker_buy_base": 1562549.3,
          "taker_buy_quote": 125566.35807
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.0808,
          "high": 0.083,
          "low": 0.0804,
          "close": 0.0824,
          "volume": 4166484.0,
          "close_time": 1759377599999,
          "quote_volume": 340775.53858,
          "trades": 3057,
          "taker_buy_base": 2649425.6,
          "taker_buy_quote": 216932.93105
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.0824,
          "high": 0.0834,
          "low": 0.0818,
          "close": 0.0822,
          "volume": 2901127.5,
          "close_time": 1759391999999,
          "quote_volume": 240021.15061,
          "trades": 2632,
          "taker_buy_base": 1514688.6,
          "taker_buy_quote": 125270.73521
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.0823,
          "high": 0.0829,
          "low": 0.0814,
          "close": 0.0815,
          "volume": 4164585.4,
          "close_time": 1759406399999,
          "quote_volume": 342070.29674,
          "trades": 3005,
          "taker_buy_base": 1676263.9,
          "taker_buy_quote": 137842.49614
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.0815,
          "high": 0.0822,
          "low": 0.0791,
          "close": 0.0806,
          "volume": 5864400.3,
          "close_time": 1759420799999,
          "quote_volume": 472715.92216,
          "trades": 4289,
          "taker_buy_base": 2584808.5,
          "taker_buy_quote": 208295.94772
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.0806,
          "high": 0.0828,
          "low": 0.0801,
          "close": 0.0823,
          "volume": 3270814.8,
          "close_time": 1759435199999,
          "quote_volume": 266410.38898,
          "trades": 2649,
          "taker_buy_base": 1622379.9,
          "taker_buy_quote": 132154.0368
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.0823,
          "high": 0.0825,
          "low": 0.0809,
          "close": 0.0815,
          "volume": 2290411.3,
          "close_time": 1759449599999,
          "quote_volume": 186859.16601,
          "trades": 1678,
          "taker_buy_base": 978934.7,
          "taker_buy_quote": 79869.24091
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.0815,
          "high": 0.0815,
          "low": 0.0793,
          "close": 0.0805,
          "volume": 3867586.0,
          "close_time": 1759463999999,
          "quote_volume": 309948.15102,
          "trades": 3073,
          "taker_buy_base": 1747583.5,
          "taker_buy_quote": 140230.12012
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.0804,
          "high": 0.0813,
          "low": 0.0798,
          "close": 0.0804,
          "volume": 2491919.6,
          "close_time": 1759478399999,
          "quote_volume": 200495.56561,
          "trades": 2275,
          "taker_buy_base": 1080245.7,
          "taker_buy_quote": 86885.38859
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.0803,
          "high": 0.0823,
          "low": 0.0794,
          "close": 0.0798,
          "volume": 4026134.8,
          "close_time": 1759492799999,
          "quote_volume": 325730.95162,
          "trades": 3587,
          "taker_buy_base": 2000182.8,
          "taker_buy_quote": 162055.28119
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.0798,
          "high": 0.082,
          "low": 0.0785,
          "close": 0.082,
          "volume": 7204546.7,
          "close_time": 1759507199999,
          "quote_volume": 575201.84482,
          "trades": 4618,
          "taker_buy_base": 3501020.2,
          "taker_buy_quote": 279806.51192
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.082,
          "high": 0.0832,
          "low": 0.0795,
          "close": 0.081,
          "volume": 6687194.6,
          "close_time": 1759521599999,
          "quote_volume": 543387.75967,
          "trades": 5572,
          "taker_buy_base": 3433874.9,
          "taker_buy_quote": 278903.87429
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.081,
          "high": 0.0813,
          "low": 0.0801,
          "close": 0.0803,
          "volume": 1534037.1,
          "close_time": 1759535999999,
          "quote_volume": 123830.07292,
          "trades": 1335,
          "taker_buy_base": 761655.3,
          "taker_buy_quote": 61519.06217
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.0803,
          "high": 0.0806,
          "low": 0.0787,
          "close": 0.0794,
          "volume": 1627182.3,
          "close_time": 1759550399999,
          "quote_volume": 129207.57523,
          "trades": 2001,
          "taker_buy_base": 807809.1,
          "taker_buy_quote": 64150.12439
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.0793,
          "high": 0.0802,
          "low": 0.0789,
          "close": 0.0795,
          "volume": 1514473.8,
          "close_time": 1759564799999,
          "quote_volume": 120537.77962,
          "trades": 1438,
          "taker_buy_base": 790565.2,
          "taker_buy_quote": 62960.69514
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.0795,
          "high": 0.0796,
          "low": 0.0776,
          "close": 0.0783,
          "volume": 1932614.7,
          "close_time": 1759579199999,
          "quote_volume": 151574.58262,
          "trades": 1738,
          "taker_buy_base": 801802.7,
          "taker_buy_quote": 62913.79966
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.0783,
          "high": 0.0795,
          "low": 0.0763,
          "close": 0.0765,
          "volume": 3386038.0,
          "close_time": 1759593599999,
          "quote_volume": 264689.67243,
          "trades": 2102,
          "taker_buy_base": 1594429.9,
          "taker_buy_quote": 124910.75658
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.0766,
          "high": 0.078,
          "low": 0.0762,
          "close": 0.078,
          "volume": 1644592.3,
          "close_time": 1759607999999,
          "quote_volume": 126778.61829,
          "trades": 1099,
          "taker_buy_base": 855807.3,
          "taker_buy_quote": 65989.11535
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.078,
          "high": 0.0789,
          "low": 0.0776,
          "close": 0.0783,
          "volume": 1075069.1,
          "close_time": 1759622399999,
          "quote_volume": 83991.87065,
          "trades": 903,
          "taker_buy_base": 455855.2,
          "taker_buy_quote": 35627.91352
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0784,
          "high": 0.0803,
          "low": 0.0775,
          "close": 0.0798,
          "volume": 4976432.1,
          "close_time": 1759636799999,
          "quote_volume": 392268.87836,
          "trades": 3297,
          "taker_buy_base": 2538728.6,
          "taker_buy_quote": 200274.50362
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.0799,
          "high": 0.0818,
          "low": 0.0796,
          "close": 0.0817,
          "volume": 2474910.0,
          "close_time": 1759651199999,
          "quote_volume": 199571.85927,
          "trades": 2385,
          "taker_buy_base": 1218413.9,
          "taker_buy_quote": 98191.56079
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.0818,
          "high": 0.0819,
          "low": 0.0786,
          "close": 0.0791,
          "volume": 3890220.9,
          "close_time": 1759665599999,
          "quote_volume": 311979.49627,
          "trades": 2711,
          "taker_buy_base": 1713702.7,
          "taker_buy_quote": 137417.21432
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.0791,
          "high": 0.0797,
          "low": 0.0782,
          "close": 0.0789,
          "volume": 1930706.5,
          "close_time": 1759679999999,
          "quote_volume": 152361.2313,
          "trades": 1396,
          "taker_buy_base": 882467.5,
          "taker_buy_quote": 69690.67734
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.0788,
          "high": 0.0788,
          "low": 0.0762,
          "close": 0.0763,
          "volume": 2025143.1,
          "close_time": 1759694399999,
          "quote_volume": 156966.39532,
          "trades": 1468,
          "taker_buy_base": 958661.3,
          "taker_buy_quote": 74424.60807
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.0761,
          "high": 0.077,
          "low": 0.0756,
          "close": 0.0765,
          "volume": 2003914.6,
          "close_time": 1759708799999,
          "quote_volume": 153106.1242,
          "trades": 1558,
          "taker_buy_base": 1009740.8,
          "taker_buy_quote": 77164.5
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.0765,
          "high": 0.0779,
          "low": 0.0759,
          "close": 0.0776,
          "volume": 2136523.1,
          "close_time": 1759723199999,
          "quote_volume": 164596.54231,
          "trades": 1948,
          "taker_buy_base": 1040698.9,
          "taker_buy_quote": 80149.10672
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.0776,
          "high": 0.0788,
          "low": 0.0767,
          "close": 0.0777,
          "volume": 2085820.4,
          "close_time": 1759737599999,
          "quote_volume": 162536.01674,
          "trades": 1683,
          "taker_buy_base": 1032478.9,
          "taker_buy_quote": 80490.85121
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.0777,
          "high": 0.0788,
          "low": 0.0777,
          "close": 0.0783,
          "volume": 2935659.0,
          "close_time": 1759751999999,
          "quote_volume": 229320.92265,
          "trades": 1977,
          "taker_buy_base": 1391987.9,
          "taker_buy_quote": 108804.27277
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.0783,
          "high": 0.0815,
          "low": 0.0782,
          "close": 0.0812,
          "volume": 3729846.5,
          "close_time": 1759766399999,
          "quote_volume": 298149.01064,
          "trades": 2467,
          "taker_buy_base": 2145457.7,
          "taker_buy_quote": 171610.64739
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.0812,
          "high": 0.0815,
          "low": 0.0801,
          "close": 0.0809,
          "volume": 3198142.5,
          "close_time": 1759780799999,
          "quote_volume": 258523.47856,
          "trades": 2678,
          "taker_buy_base": 1770377.9,
          "taker_buy_quote": 143125.34513
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.0809,
          "high": 0.0813,
          "low": 0.0793,
          "close": 0.0795,
          "volume": 2575416.0,
          "close_time": 1759795199999,
          "quote_volume": 206235.84744,
          "trades": 1935,
          "taker_buy_base": 1176503.8,
          "taker_buy_quote": 94208.84225
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.0794,
          "high": 0.0803,
          "low": 0.0789,
          "close": 0.0794,
          "volume": 1620964.5,
          "close_time": 1759809599999,
          "quote_volume": 129041.47736,
          "trades": 1272,
          "taker_buy_base": 640054.3,
          "taker_buy_quote": 50893.96523
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.0794,
          "high": 0.0803,
          "low": 0.0776,
          "close": 0.0779,
          "volume": 2582338.2,
          "close_time": 1759823999999,
          "quote_volume": 203876.70612,
          "trades": 2554,
          "taker_buy_base": 1126409.7,
          "taker_buy_quote": 88976.56815
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.0778,
          "high": 0.0787,
          "low": 0.077,
          "close": 0.0783,
          "volume": 2549281.9,
          "close_time": 1759838399999,
          "quote_volume": 198760.171,
          "trades": 2377,
          "taker_buy_base": 1130306.5,
          "taker_buy_quote": 88138.53188
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.0783,
          "high": 0.079,
          "low": 0.0733,
          "close": 0.0739,
          "volume": 12181928.7,
          "close_time": 1759852799999,
          "quote_volume": 922419.93603,
          "trades": 7899,
          "taker_buy_base": 4649184.6,
          "taker_buy_quote": 351816.84112
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.0738,
          "high": 0.0747,
          "low": 0.0726,
          "close": 0.0739,
          "volume": 3445549.6,
          "close_time": 1759867199999,
          "quote_volume": 253589.37979,
          "trades": 2583,
          "taker_buy_base": 1590763.3,
          "taker_buy_quote": 117184.49436
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.0739,
          "high": 0.0748,
          "low": 0.0731,
          "close": 0.0734,
          "volume": 1748054.7,
          "close_time": 1759881599999,
          "quote_volume": 129218.25543,
          "trades": 1363,
          "taker_buy_base": 658153.8,
          "taker_buy_quote": 48622.14095
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0733,
          "high": 0.0746,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 3025885.1,
          "close_time": 1759895999999,
          "quote_volume": 223467.78969,
          "trades": 2610,
          "taker_buy_base": 1391882.5,
          "taker_buy_quote": 102793.62996
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.0731,
          "high": 0.0738,
          "low": 0.0726,
          "close": 0.0738,
          "volume": 2910329.7,
          "close_time": 1759910399999,
          "quote_volume": 213183.79966,
          "trades": 2660,
          "taker_buy_base": 1361283.3,
          "taker_buy_quote": 99742.46786
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.0738,
          "high": 0.0745,
          "low": 0.0736,
          "close": 0.0739,
          "volume": 2909013.0,
          "close_time": 1759924799999,
          "quote_volume": 215524.71809,
          "trades": 1926,
          "taker_buy_base": 1276734.0,
          "taker_buy_quote": 94596.05087
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.0738,
          "high": 0.075,
          "low": 0.0731,
          "close": 0.0743,
          "volume": 4538197.5,
          "close_time": 1759939199999,
          "quote_volume": 335772.53054,
          "trades": 2909,
          "taker_buy_base": 2131583.5,
          "taker_buy_quote": 157866.741
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.0742,
          "high": 0.0766,
          "low": 0.074,
          "close": 0.0759,
          "volume": 4029042.6,
          "close_time": 1759953599999,
          "quote_volume": 305267.46806,
          "trades": 2729,
          "taker_buy_base": 2160452.6,
          "taker_buy_quote": 163696.49443
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.076,
          "high": 0.0761,
          "low": 0.0753,
          "close": 0.0754,
          "volume": 919416.6,
          "close_time": 1759967999999,
          "quote_volume": 69572.27035,
          "trades": 1306,
          "taker_buy_base": 296972.1,
          "taker_buy_quote": 22480.20819
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.0755,
          "high": 0.0756,
          "low": 0.0726,
          "close": 0.0739,
          "volume": 4270827.6,
          "close_time": 1759982399999,
          "quote_volume": 314459.59516,
          "trades": 2422,
          "taker_buy_base": 1643429.0,
          "taker_buy_quote": 121193.90109
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.0739,
          "high": 0.0745,
          "low": 0.0727,
          "close": 0.0729,
          "volume": 1693337.2,
          "close_time": 1759996799999,
          "quote_volume": 124599.55844,
          "trades": 1324,
          "taker_buy_base": 699698.4,
          "taker_buy_quote": 51504.20679
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.0729,
          "high": 0.073,
          "low": 0.0711,
          "close": 0.0724,
          "volume": 3108421.5,
          "close_time": 1760011199999,
          "quote_volume": 223810.09662,
          "trades": 2578,
          "taker_buy_base": 1536453.0,
          "taker_buy_quote": 110672.97428
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.0723,
          "high": 0.0731,
          "low": 0.0702,
          "close": 0.0709,
          "volume": 4986459.0,
          "close_time": 1760025599999,
          "quote_volume": 357698.56276,
          "trades": 3379,
          "taker_buy_base": 2601432.5,
          "taker_buy_quote": 187291.80954
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.0707,
          "high": 0.0719,
          "low": 0.0698,
          "close": 0.0717,
          "volume": 3250492.2,
          "close_time": 1760039999999,
          "quote_volume": 230388.50297,
          "trades": 2412,
          "taker_buy_base": 1577850.3,
          "taker_buy_quote": 111947.03328
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.0717,
          "high": 0.072,
          "low": 0.0714,
          "close": 0.0716,
          "volume": 1025622.2,
          "close_time": 1760054399999,
          "quote_volume": 73525.25422,
          "trades": 1045,
          "taker_buy_base": 565777.8,
          "taker_buy_quote": 40565.36264
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0716,
          "high": 0.0733,
          "low": 0.0713,
          "close": 0.0724,
          "volume": 2235990.3,
          "close_time": 1760068799999,
          "quote_volume": 161452.07054,
          "trades": 2424,
          "taker_buy_base": 964049.9,
          "taker_buy_quote": 69566.93232
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.0724,
          "high": 0.0728,
          "low": 0.071,
          "close": 0.0711,
          "volume": 2304775.3,
          "close_time": 1760083199999,
          "quote_volume": 165537.97313,
          "trades": 1849,
          "taker_buy_base": 1063020.0,
          "taker_buy_quote": 76468.42891
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.0711,
          "high": 0.0725,
          "low": 0.0709,
          "close": 0.0723,
          "volume": 1846004.4,
          "close_time": 1760097599999,
          "quote_volume": 132303.89427,
          "trades": 1808,
          "taker_buy_base": 813070.3,
          "taker_buy_quote": 58309.60871
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.0722,
          "high": 0.0726,
          "low": 0.0666,
          "close": 0.067,
          "volume": 14002772.3,
          "close_time": 1760111999999,
          "quote_volume": 968566.91945,
          "trades": 8860,
          "taker_buy_base": 6742727.6,
          "taker_buy_quote": 465710.56764
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.067,
          "high": 0.0675,
          "low": 0.0642,
          "close": 0.0651,
          "volume": 9761823.4,
          "close_time": 1760126399999,
          "quote_volume": 646052.00109,
          "trades": 4682,
          "taker_buy_base": 4815249.5,
          "taker_buy_quote": 319486.14902
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.0651,
          "high": 0.0657,
          "low": 0.0184,
          "close": 0.0441,
          "volume": 96752040.4,
          "close_time": 1760140799999,
          "quote_volume": 4071246.68521,
          "trades": 80208,
          "taker_buy_base": 50670079.8,
          "taker_buy_quote": 2124386.81527
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0441,
          "high": 0.0474,
          "low": 0.044,
          "close": 0.0459,
          "volume": 16910556.6,
          "close_time": 1760155199999,
          "quote_volume": 771659.72598,
          "trades": 9522,
          "taker_buy_base": 8655349.1,
          "taker_buy_quote": 395813.13315
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.0459,
          "high": 0.0479,
          "low": 0.0455,
          "close": 0.0471,
          "volume": 14931654.8,
          "close_time": 1760169599999,
          "quote_volume": 697960.19379,
          "trades": 6181,
          "taker_buy_base": 8545740.6,
          "taker_buy_quote": 400220.88156
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.047,
          "high": 0.0501,
          "low": 0.0468,
          "close": 0.0497,
          "volume": 10164826.7,
          "close_time": 1760183999999,
          "quote_volume": 494984.09167,
          "trades": 4088,
          "taker_buy_base": 6624329.1,
          "taker_buy_quote": 323000.91235
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.0496,
          "high": 0.0502,
          "low": 0.0476,
          "close": 0.0485,
          "volume": 24454469.3,
          "close_time": 1760198399999,
          "quote_volume": 1193743.23388,
          "trades": 5464,
          "taker_buy_base": 9794181.8,
          "taker_buy_quote": 478429.84774
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.0485,
          "high": 0.0489,
          "low": 0.0462,
          "close": 0.0466,
          "volume": 11139702.3,
          "close_time": 1760212799999,
          "quote_volume": 534351.32483,
          "trades": 4914,
          "taker_buy_base": 4250691.2,
          "taker_buy_quote": 203992.28165
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.0466,
          "high": 0.0468,
          "low": 0.0439,
          "close": 0.0459,
          "volume": 6229114.8,
          "close_time": 1760227199999,
          "quote_volume": 282585.47932,
          "trades": 3966,
          "taker_buy_base": 2868428.0,
          "taker_buy_quote": 130068.39003
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0459,
          "high": 0.0467,
          "low": 0.045,
          "close": 0.0463,
          "volume": 4959445.5,
          "close_time": 1760241599999,
          "quote_volume": 226640.25457,
          "trades": 3184,
          "taker_buy_base": 2329596.2,
          "taker_buy_quote": 106534.87176
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.0463,
          "high": 0.0482,
          "low": 0.0462,
          "close": 0.0479,
          "volume": 4349246.1,
          "close_time": 1760255999999,
          "quote_volume": 206699.19816,
          "trades": 2045,
          "taker_buy_base": 2702907.4,
          "taker_buy_quote": 128286.00195
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.0466,
          "close": 0.0475,
          "volume": 3411310.8,
          "close_time": 1760270399999,
          "quote_volume": 161553.87563,
          "trades": 1673,
          "taker_buy_base": 1454175.2,
          "taker_buy_quote": 68878.3718
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.0476,
          "high": 0.0514,
          "low": 0.0471,
          "close": 0.0511,
          "volume": 11500182.0,
          "close_time": 1760284799999,
          "quote_volume": 565315.8235,
          "trades": 5461,
          "taker_buy_base": 5317223.8,
          "taker_buy_quote": 261677.45943
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.0511,
          "high": 0.0541,
          "low": 0.0511,
          "close": 0.0541,
          "volume": 8221652.7,
          "close_time": 1760299199999,
          "quote_volume": 433465.78295,
          "trades": 5818,
          "taker_buy_base": 4256880.2,
          "taker_buy_quote": 224591.16477
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.0541,
          "high": 0.0548,
          "low": 0.0528,
          "close": 0.0536,
          "volume": 4518367.8,
          "close_time": 1760313599999,
          "quote_volume": 243286.07096,
          "trades": 2194,
          "taker_buy_base": 1892815.0,
          "taker_buy_quote": 101820.01784
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0535,
          "high": 0.0539,
          "low": 0.0522,
          "close": 0.053,
          "volume": 8052780.8,
          "close_time": 1760327999999,
          "quote_volume": 428694.89454,
          "trades": 3094,
          "taker_buy_base": 4056725.5,
          "taker_buy_quote": 216153.35553
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.053,
          "high": 0.0545,
          "low": 0.0524,
          "close": 0.0534,
          "volume": 8622080.9,
          "close_time": 1760342399999,
          "quote_volume": 458999.19025,
          "trades": 3852,
          "taker_buy_base": 3835151.3,
          "taker_buy_quote": 204459.7138
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.0533,
          "high": 0.0551,
          "low": 0.0517,
          "close": 0.0527,
          "volume": 10657964.8,
          "close_time": 1760356799999,
          "quote_volume": 573486.45149,
          "trades": 5319,
          "taker_buy_base": 5672289.3,
          "taker_buy_quote": 305425.20316
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.0526,
          "high": 0.0544,
          "low": 0.052,
          "close": 0.0539,
          "volume": 16324976.9,
          "close_time": 1760371199999,
          "quote_volume": 864838.35984,
          "trades": 6447,
          "taker_buy_base": 7736049.0,
          "taker_buy_quote": 410233.1237
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.0538,
          "high": 0.0547,
          "low": 0.0528,
          "close": 0.0542,
          "volume": 15888101.0,
          "close_time": 1760385599999,
          "quote_volume": 854885.8488,
          "trades": 5705,
          "taker_buy_base": 6595935.9,
          "taker_buy_quote": 354930.43247
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0543,
          "high": 0.0553,
          "low": 0.0541,
          "close": 0.0548,
          "volume": 5189166.4,
          "close_time": 1760399999999,
          "quote_volume": 283987.42624,
          "trades": 2362,
          "taker_buy_base": 2904817.2,
          "taker_buy_quote": 159011.20137
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.0522,
          "close": 0.0524,
          "volume": 5848895.9,
          "close_time": 1760414399999,
          "quote_volume": 313780.28069,
          "trades": 2981,
          "taker_buy_base": 2335374.9,
          "taker_buy_quote": 125423.73993
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.0523,
          "high": 0.0527,
          "low": 0.0487,
          "close": 0.0495,
          "volume": 12443714.1,
          "close_time": 1760428799999,
          "quote_volume": 628423.23985,
          "trades": 4958,
          "taker_buy_base": 5627119.1,
          "taker_buy_quote": 283957.98372
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0494,
          "high": 0.0503,
          "low": 0.0484,
          "close": 0.0499,
          "volume": 7212274.0,
          "close_time": 1760443199999,
          "quote_volume": 357832.9322,
          "trades": 3901,
          "taker_buy_base": 3849670.2,
          "taker_buy_quote": 191046.04523
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0499,
          "high": 0.0518,
          "low": 0.0488,
          "close": 0.0518,
          "volume": 7339641.8,
          "close_time": 1760457599999,
          "quote_volume": 367392.81878,
          "trades": 4228,
          "taker_buy_base": 3794060.2,
          "taker_buy_quote": 189918.46312
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.0518,
          "high": 0.053,
          "low": 0.0508,
          "close": 0.0521,
          "volume": 6725056.8,
          "close_time": 1760471999999,
          "quote_volume": 350325.06358,
          "trades": 3962,
          "taker_buy_base": 3267875.5,
          "taker_buy_quote": 170269.04833
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.0515,
          "close": 0.0521,
          "volume": 2789332.4,
          "close_time": 1760486399999,
          "quote_volume": 145073.18159,
          "trades": 2651,
          "taker_buy_base": 1416722.8,
          "taker_buy_quote": 73677.72154
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0522,
          "high": 0.053,
          "low": 0.0515,
          "close": 0.0518,
          "volume": 5276129.8,
          "close_time": 1760500799999,
          "quote_volume": 275443.46876,
          "trades": 3029,
          "taker_buy_base": 3303587.9,
          "taker_buy_quote": 172751.03133
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.0518,
          "high": 0.0531,
          "low": 0.0515,
          "close": 0.0531,
          "volume": 3952276.4,
          "close_time": 1760515199999,
          "quote_volume": 207275.75254,
          "trades": 2429,
          "taker_buy_base": 1799493.9,
          "taker_buy_quote": 94342.40148
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.053,
          "high": 0.0541,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 5610705.4,
          "close_time": 1760529599999,
          "quote_volume": 296262.47899,
          "trades": 2837,
          "taker_buy_base": 2734933.8,
          "taker_buy_quote": 145023.26753
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 12682509.4,
          "close_time": 1760543999999,
          "quote_volume": 642351.4343,
          "trades": 6131,
          "taker_buy_base": 4672709.1,
          "taker_buy_quote": 236691.77839
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0495,
          "high": 0.05,
          "low": 0.0487,
          "close": 0.0492,
          "volume": 6832377.3,
          "close_time": 1760558399999,
          "quote_volume": 336812.08041,
          "trades": 2640,
          "taker_buy_base": 2729931.0,
          "taker_buy_quote": 134723.09535
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.0492,
          "high": 0.0496,
          "low": 0.0482,
          "close": 0.0492,
          "volume": 4225403.5,
          "close_time": 1760572799999,
          "quote_volume": 206987.42984,
          "trades": 2123,
          "taker_buy_base": 1857069.7,
          "taker_buy_quote": 90980.97664
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0492,
          "high": 0.0499,
          "low": 0.0487,
          "close": 0.0492,
          "volume": 2703009.0,
          "close_time": 1760587199999,
          "quote_volume": 133214.60993,
          "trades": 1661,
          "taker_buy_base": 1150238.8,
          "taker_buy_quote": 56707.21463
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.0492,
          "high": 0.0499,
          "low": 0.0487,
          "close": 0.049,
          "volume": 5980052.7,
          "close_time": 1760601599999,
          "quote_volume": 294782.84568,
          "trades": 2149,
          "taker_buy_base": 2079761.5,
          "taker_buy_quote": 102577.45814
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0492,
          "high": 0.0501,
          "low": 0.0471,
          "close": 0.0498,
          "volume": 8323773.8,
          "close_time": 1760615999999,
          "quote_volume": 408586.59807,
          "trades": 3942,
          "taker_buy_base": 4761685.1,
          "taker_buy_quote": 234702.88531
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.0498,
          "high": 0.0504,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 10013947.9,
          "close_time": 1760630399999,
          "quote_volume": 491438.17073,
          "trades": 5223,
          "taker_buy_base": 4347961.6,
          "taker_buy_quote": 213655.73562
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0475,
          "high": 0.0487,
          "low": 0.0462,
          "close": 0.0467,
          "volume": 15945861.2,
          "close_time": 1760644799999,
          "quote_volume": 755015.33832,
          "trades": 8208,
          "taker_buy_base": 7981037.7,
          "taker_buy_quote": 378028.63979
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0467,
          "high": 0.0471,
          "low": 0.0458,
          "close": 0.0469,
          "volume": 3137964.4,
          "close_time": 1760659199999,
          "quote_volume": 146014.99271,
          "trades": 2167,
          "taker_buy_base": 1312590.4,
          "taker_buy_quote": 61092.44518
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0468,
          "high": 0.0476,
          "low": 0.0465,
          "close": 0.0474,
          "volume": 2803099.1,
          "close_time": 1760673599999,
          "quote_volume": 132001.84335,
          "trades": 1455,
          "taker_buy_base": 1517456.7,
          "taker_buy_quote": 71510.06061
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0431,
          "close": 0.0433,
          "volume": 10425940.7,
          "close_time": 1760687999999,
          "quote_volume": 465979.59206,
          "trades": 5606,
          "taker_buy_base": 4728450.6,
          "taker_buy_quote": 211352.41508
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0433,
          "high": 0.0455,
          "low": 0.0425,
          "close": 0.045,
          "volume": 14458981.5,
          "close_time": 1760702399999,
          "quote_volume": 631759.99205,
          "trades": 6658,
          "taker_buy_base": 6768933.6,
          "taker_buy_quote": 295943.63406
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.045,
          "high": 0.0456,
          "low": 0.0439,
          "close": 0.0456,
          "volume": 13042054.2,
          "close_time": 1760716799999,
          "quote_volume": 584998.03278,
          "trades": 4912,
          "taker_buy_base": 6728556.9,
          "taker_buy_quote": 302171.39019
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.0456,
          "high": 0.0464,
          "low": 0.0448,
          "close": 0.0452,
          "volume": 5970227.7,
          "close_time": 1760731199999,
          "quote_volume": 271372.49509,
          "trades": 3183,
          "taker_buy_base": 3017006.3,
          "taker_buy_quote": 137095.48098
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0452,
          "high": 0.0468,
          "low": 0.0451,
          "close": 0.0461,
          "volume": 3174812.1,
          "close_time": 1760745599999,
          "quote_volume": 146565.46461,
          "trades": 1580,
          "taker_buy_base": 1666661.2,
          "taker_buy_quote": 77004.79622
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0461,
          "high": 0.0473,
          "low": 0.046,
          "close": 0.0469,
          "volume": 2478281.5,
          "close_time": 1760759999999,
          "quote_volume": 115618.81325,
          "trades": 1168,
          "taker_buy_base": 944571.6,
          "taker_buy_quote": 44080.66906
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.0468,
          "high": 0.0477,
          "low": 0.0462,
          "close": 0.0471,
          "volume": 4515926.5,
          "close_time": 1760774399999,
          "quote_volume": 213492.57576,
          "trades": 1232,
          "taker_buy_base": 2118959.5,
          "taker_buy_quote": 100087.48434
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0472,
          "high": 0.0488,
          "low": 0.0471,
          "close": 0.0487,
          "volume": 7192932.1,
          "close_time": 1760788799999,
          "quote_volume": 346005.50329,
          "trades": 2801,
          "taker_buy_base": 4099410.1,
          "taker_buy_quote": 197101.63109
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.0487,
          "high": 0.0487,
          "low": 0.0467,
          "close": 0.0474,
          "volume": 4727215.2,
          "close_time": 1760803199999,
          "quote_volume": 224549.88014,
          "trades": 1575,
          "taker_buy_base": 2114979.8,
          "taker_buy_quote": 100458.20924
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0474,
          "high": 0.0481,
          "low": 0.0466,
          "close": 0.0478,
          "volume": 2598918.0,
          "close_time": 1760817599999,
          "quote_volume": 122944.64006,
          "trades": 1049,
          "taker_buy_base": 1058950.1,
          "taker_buy_quote": 50125.01383
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0477,
          "high": 0.0483,
          "low": 0.0475,
          "close": 0.0483,
          "volume": 1994931.3,
          "close_time": 1760831999999,
          "quote_volume": 95725.41946,
          "trades": 658,
          "taker_buy_base": 1070299.2,
          "taker_buy_quote": 51405.19681
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0483,
          "high": 0.049,
          "low": 0.0475,
          "close": 0.0486,
          "volume": 5854975.8,
          "close_time": 1760846399999,
          "quote_volume": 281550.30677,
          "trades": 2845,
          "taker_buy_base": 2208684.5,
          "taker_buy_quote": 106286.432
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0486,
          "high": 0.0486,
          "low": 0.0473,
          "close": 0.0477,
          "volume": 1235618.6,
          "close_time": 1760860799999,
          "quote_volume": 59197.08724,
          "trades": 745,
          "taker_buy_base": 514583.1,
          "taker_buy_quote": 24642.58955
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0476,
          "high": 0.0502,
          "low": 0.0469,
          "close": 0.0495,
          "volume": 9657718.2,
          "close_time": 1760875199999,
          "quote_volume": 469551.58809,
          "trades": 5998,
          "taker_buy_base": 4919616.6,
          "taker_buy_quote": 239405.03694
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0496,
          "high": 0.0507,
          "low": 0.0492,
          "close": 0.0498,
          "volume": 4469295.2,
          "close_time": 1760889599999,
          "quote_volume": 223025.30373,
          "trades": 2440,
          "taker_buy_base": 2065419.1,
          "taker_buy_quote": 103034.03839
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.0498,
          "high": 0.0505,
          "low": 0.0494,
          "close": 0.0499,
          "volume": 3058901.8,
          "close_time": 1760903999999,
          "quote_volume": 152433.7149,
          "trades": 1446,
          "taker_buy_base": 1664316.7,
          "taker_buy_quote": 82903.24085
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0498,
          "high": 0.0502,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 1020062.0,
          "close_time": 1760918399999,
          "quote_volume": 50873.91944,
          "trades": 676,
          "taker_buy_base": 506231.3,
          "taker_buy_quote": 25254.35559
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0495,
          "high": 0.0512,
          "low": 0.048,
          "close": 0.0511,
          "volume": 5337610.7,
          "close_time": 1760932799999,
          "quote_volume": 261342.56305,
          "trades": 3408,
          "taker_buy_base": 2799233.2,
          "taker_buy_quote": 137164.71008
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0511,
          "high": 0.0515,
          "low": 0.0504,
          "close": 0.0511,
          "volume": 3004708.4,
          "close_time": 1760947199999,
          "quote_volume": 153273.40268,
          "trades": 1881,
          "taker_buy_base": 1801893.9,
          "taker_buy_quote": 91974.45298
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0503,
          "close": 0.0508,
          "volume": 4001201.6,
          "close_time": 1760961599999,
          "quote_volume": 203101.92533,
          "trades": 2194,
          "taker_buy_base": 1991642.0,
          "taker_buy_quote": 101180.02034
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.0508,
          "high": 0.0515,
          "low": 0.0504,
          "close": 0.0504,
          "volume": 3782108.8,
          "close_time": 1760975999999,
          "quote_volume": 193304.89468,
          "trades": 2931,
          "taker_buy_base": 1626887.5,
          "taker_buy_quote": 83154.64473
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0503,
          "high": 0.0506,
          "low": 0.0493,
          "close": 0.0505,
          "volume": 3731293.0,
          "close_time": 1760990399999,
          "quote_volume": 186387.70116,
          "trades": 2102,
          "taker_buy_base": 1857404.9,
          "taker_buy_quote": 92831.99763
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0504,
          "high": 0.0509,
          "low": 0.0501,
          "close": 0.0501,
          "volume": 1732326.8,
          "close_time": 1761004799999,
          "quote_volume": 87560.31287,
          "trades": 720,
          "taker_buy_base": 790917.0,
          "taker_buy_quote": 39981.03557
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0501,
          "high": 0.0501,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 4438144.5,
          "close_time": 1761019199999,
          "quote_volume": 218691.06158,
          "trades": 2280,
          "taker_buy_base": 2080304.4,
          "taker_buy_quote": 102519.2885
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0478,
          "close": 0.0485,
          "volume": 4308800.7,
          "close_time": 1761033599999,
          "quote_volume": 208241.70647,
          "trades": 1649,
          "taker_buy_base": 1918105.0,
          "taker_buy_quote": 92708.90162
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.0485,
          "high": 0.0488,
          "low": 0.0477,
          "close": 0.0481,
          "volume": 5348800.5,
          "close_time": 1761047999999,
          "quote_volume": 257246.37074,
          "trades": 1611,
          "taker_buy_base": 2453100.6,
          "taker_buy_quote": 117935.73782
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.048,
          "high": 0.0529,
          "low": 0.0472,
          "close": 0.0525,
          "volume": 20675443.7,
          "close_time": 1761062399999,
          "quote_volume": 1019907.70105,
          "trades": 10929,
          "taker_buy_base": 12168364.3,
          "taker_buy_quote": 599892.12889
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.0525,
          "high": 0.0526,
          "low": 0.0501,
          "close": 0.0501,
          "volume": 5029374.4,
          "close_time": 1761076799999,
          "quote_volume": 258060.38417,
          "trades": 3598,
          "taker_buy_base": 2402621.3,
          "taker_buy_quote": 123363.45816
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0502,
          "high": 0.0502,
          "low": 0.047,
          "close": 0.0472,
          "volume": 4381934.8,
          "close_time": 1761091199999,
          "quote_volume": 212894.13019,
          "trades": 2430,
          "taker_buy_base": 1980128.7,
          "taker_buy_quote": 96188.76875
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0472,
          "high": 0.0477,
          "low": 0.0467,
          "close": 0.0474,
          "volume": 2901446.9,
          "close_time": 1761105599999,
          "quote_volume": 137311.81657,
          "trades": 1575,
          "taker_buy_base": 1396706.9,
          "taker_buy_quote": 66085.50891
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0474,
          "high": 0.0478,
          "low": 0.0465,
          "close": 0.0473,
          "volume": 2760953.9,
          "close_time": 1761119999999,
          "quote_volume": 129847.09695,
          "trades": 1534,
          "taker_buy_base": 1305062.9,
          "taker_buy_quote": 61383.78951
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0472,
          "high": 0.0474,
          "low": 0.0461,
          "close": 0.047,
          "volume": 3741167.8,
          "close_time": 1761134399999,
          "quote_volume": 174681.08423,
          "trades": 2122,
          "taker_buy_base": 1849023.3,
          "taker_buy_quote": 86335.27337
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.047,
          "high": 0.0478,
          "low": 0.0465,
          "close": 0.0473,
          "volume": 4576106.7,
          "close_time": 1761148799999,
          "quote_volume": 215563.85016,
          "trades": 2935,
          "taker_buy_base": 2189302.7,
          "taker_buy_quote": 103080.818
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.0473,
          "high": 0.0478,
          "low": 0.0461,
          "close": 0.0465,
          "volume": 6030312.3,
          "close_time": 1761163199999,
          "quote_volume": 283683.06159,
          "trades": 3361,
          "taker_buy_base": 3054076.9,
          "taker_buy_quote": 143767.56314
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0465,
          "high": 0.0468,
          "low": 0.0443,
          "close": 0.0462,
          "volume": 9024241.0,
          "close_time": 1761177599999,
          "quote_volume": 410248.58375,
          "trades": 4423,
          "taker_buy_base": 4495771.2,
          "taker_buy_quote": 204382.9377
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0461,
          "high": 0.0467,
          "low": 0.046,
          "close": 0.0465,
          "volume": 1292123.5,
          "close_time": 1761191999999,
          "quote_volume": 59873.99631,
          "trades": 828,
          "taker_buy_base": 508458.7,
          "taker_buy_quote": 23568.26579
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0465,
          "high": 0.0478,
          "low": 0.0464,
          "close": 0.0474,
          "volume": 1136280.3,
          "close_time": 1761206399999,
          "quote_volume": 53795.48834,
          "trades": 661,
          "taker_buy_base": 672077.4,
          "taker_buy_quote": 31827.85557
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0474,
          "high": 0.048,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 1744803.4,
          "close_time": 1761220799999,
          "quote_volume": 83139.07727,
          "trades": 871,
          "taker_buy_base": 862769.1,
          "taker_buy_quote": 41100.61918
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0471,
          "high": 0.0481,
          "low": 0.0467,
          "close": 0.0478,
          "volume": 3930536.4,
          "close_time": 1761235199999,
          "quote_volume": 186017.01891,
          "trades": 2076,
          "taker_buy_base": 1490341.6,
          "taker_buy_quote": 70584.92275
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.0479,
          "high": 0.049,
          "low": 0.0477,
          "close": 0.0481,
          "volume": 2138734.4,
          "close_time": 1761249599999,
          "quote_volume": 103288.48303,
          "trades": 1134,
          "taker_buy_base": 1046774.4,
          "taker_buy_quote": 50562.28676
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.0481,
          "high": 0.0482,
          "low": 0.0472,
          "close": 0.0478,
          "volume": 1871842.9,
          "close_time": 1761263999999,
          "quote_volume": 89233.50455,
          "trades": 1021,
          "taker_buy_base": 798630.2,
          "taker_buy_quote": 38069.13616
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0478,
          "high": 0.0482,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 2552868.0,
          "close_time": 1761278399999,
          "quote_volume": 122095.68212,
          "trades": 1263,
          "taker_buy_base": 1344805.5,
          "taker_buy_quote": 64329.74694
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0478,
          "high": 0.0491,
          "low": 0.0477,
          "close": 0.0485,
          "volume": 3297611.9,
          "close_time": 1761292799999,
          "quote_volume": 160527.92546,
          "trades": 1123,
          "taker_buy_base": 1585074.8,
          "taker_buy_quote": 77291.98659
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.0485,
          "high": 0.0489,
          "low": 0.0473,
          "close": 0.0478,
          "volume": 1720245.8,
          "close_time": 1761307199999,
          "quote_volume": 82891.06364,
          "trades": 928,
          "taker_buy_base": 776731.3,
          "taker_buy_quote": 37457.45184
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0478,
          "high": 0.0493,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 4875518.0,
          "close_time": 1761321599999,
          "quote_volume": 234270.90048,
          "trades": 2273,
          "taker_buy_base": 2631857.1,
          "taker_buy_quote": 126472.94159
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0473,
          "high": 0.0482,
          "low": 0.0467,
          "close": 0.0481,
          "volume": 1754021.8,
          "close_time": 1761335999999,
          "quote_volume": 83269.3508,
          "trades": 981,
          "taker_buy_base": 778997.0,
          "taker_buy_quote": 37000.98876
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.048,
          "high": 0.0485,
          "low": 0.0479,
          "close": 0.0483,
          "volume": 1075932.0,
          "close_time": 1761350399999,
          "quote_volume": 51913.58626,
          "trades": 489,
          "taker_buy_base": 488763.5,
          "taker_buy_quote": 23597.34165
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0483,
          "high": 0.0484,
          "low": 0.0479,
          "close": 0.0479,
          "volume": 903766.6,
          "close_time": 1761364799999,
          "quote_volume": 43549.28975,
          "trades": 395,
          "taker_buy_base": 409867.4,
          "taker_buy_quote": 19766.16444
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.0475,
          "close": 0.0475,
          "volume": 1558831.8,
          "close_time": 1761379199999,
          "quote_volume": 74521.0215,
          "trades": 673,
          "taker_buy_base": 636361.2,
          "taker_buy_quote": 30468.65136
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.0476,
          "high": 0.0479,
          "low": 0.047,
          "close": 0.0475,
          "volume": 1342072.5,
          "close_time": 1761393599999,
          "quote_volume": 63744.10185,
          "trades": 752,
          "taker_buy_base": 613458.4,
          "taker_buy_quote": 29161.75581
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0475,
          "high": 0.048,
          "low": 0.0473,
          "close": 0.0478,
          "volume": 1703087.4,
          "close_time": 1761407999999,
          "quote_volume": 81198.76283,
          "trades": 671,
          "taker_buy_base": 801819.3,
          "taker_buy_quote": 38232.50702
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.0479,
          "high": 0.0486,
          "low": 0.0475,
          "close": 0.0484,
          "volume": 1197611.0,
          "close_time": 1761422399999,
          "quote_volume": 57555.30439,
          "trades": 544,
          "taker_buy_base": 579938.3,
          "taker_buy_quote": 27879.01101
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 999577.7,
          "close_time": 1761436799999,
          "quote_volume": 48305.92274,
          "trades": 447,
          "taker_buy_base": 457599.3,
          "taker_buy_quote": 22116.24673
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0483,
          "high": 0.0483,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 1879886.6,
          "close_time": 1761451199999,
          "quote_volume": 89561.74504,
          "trades": 1064,
          "taker_buy_base": 779078.6,
          "taker_buy_quote": 37152.16825
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0474,
          "high": 0.0484,
          "low": 0.0474,
          "close": 0.0484,
          "volume": 2352555.3,
          "close_time": 1761465599999,
          "quote_volume": 112988.89532,
          "trades": 971,
          "taker_buy_base": 1371304.9,
          "taker_buy_quote": 65896.10896
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0484,
          "high": 0.0505,
          "low": 0.0483,
          "close": 0.0505,
          "volume": 4157755.3,
          "close_time": 1761479999999,
          "quote_volume": 205033.8327,
          "trades": 1910,
          "taker_buy_base": 2369504.6,
          "taker_buy_quote": 116862.53112
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0505,
          "high": 0.0532,
          "low": 0.0505,
          "close": 0.0519,
          "volume": 15116257.7,
          "close_time": 1761494399999,
          "quote_volume": 789839.0215,
          "trades": 6586,
          "taker_buy_base": 7862606.6,
          "taker_buy_quote": 410692.17915
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0519,
          "high": 0.0519,
          "low": 0.0511,
          "close": 0.0512,
          "volume": 3393606.6,
          "close_time": 1761508799999,
          "quote_volume": 174782.25133,
          "trades": 1732,
          "taker_buy_base": 1567507.3,
          "taker_buy_quote": 80765.1368
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0513,
          "high": 0.0529,
          "low": 0.0504,
          "close": 0.0523,
          "volume": 5056299.0,
          "close_time": 1761523199999,
          "quote_volume": 261969.89131,
          "trades": 2565,
          "taker_buy_base": 2984291.4,
          "taker_buy_quote": 154814.4608
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0523,
          "high": 0.0533,
          "low": 0.0518,
          "close": 0.0523,
          "volume": 7307023.3,
          "close_time": 1761537599999,
          "quote_volume": 384601.8196,
          "trades": 4126,
          "taker_buy_base": 4033445.5,
          "taker_buy_quote": 212273.77396
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.0523,
          "high": 0.0559,
          "low": 0.0521,
          "close": 0.054,
          "volume": 12736053.8,
          "close_time": 1761551999999,
          "quote_volume": 691895.68661,
          "trades": 4619,
          "taker_buy_base": 7385929.4,
          "taker_buy_quote": 401262.63973
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0539,
          "high": 0.0546,
          "low": 0.0524,
          "close": 0.0527,
          "volume": 10385991.3,
          "close_time": 1761566399999,
          "quote_volume": 556999.36187,
          "trades": 3807,
          "taker_buy_base": 4698795.3,
          "taker_buy_quote": 251759.64417
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0526,
          "high": 0.0526,
          "low": 0.0509,
          "close": 0.0516,
          "volume": 5299423.3,
          "close_time": 1761580799999,
          "quote_volume": 273451.14466,
          "trades": 2293,
          "taker_buy_base": 2534710.2,
          "taker_buy_quote": 130751.81118
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.0516,
          "high": 0.0534,
          "low": 0.0516,
          "close": 0.052,
          "volume": 2531396.5,
          "close_time": 1761595199999,
          "quote_volume": 133062.25286,
          "trades": 1517,
          "taker_buy_base": 1082369.5,
          "taker_buy_quote": 56927.54081
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0508,
          "close": 0.0512,
          "volume": 3214448.6,
          "close_time": 1761609599999,
          "quote_volume": 166019.0264,
          "trades": 1499,
          "taker_buy_base": 1133997.4,
          "taker_buy_quote": 58557.90057
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0512,
          "high": 0.0515,
          "low": 0.0503,
          "close": 0.0507,
          "volume": 2159993.4,
          "close_time": 1761623999999,
          "quote_volume": 110065.20018,
          "trades": 1300,
          "taker_buy_base": 974646.6,
          "taker_buy_quote": 49655.12641
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0506,
          "high": 0.0518,
          "low": 0.0503,
          "close": 0.0509,
          "volume": 2107604.9,
          "close_time": 1761638399999,
          "quote_volume": 107553.67473,
          "trades": 1010,
          "taker_buy_base": 1008225.7,
          "taker_buy_quote": 51464.38601
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0509,
          "high": 0.0518,
          "low": 0.0507,
          "close": 0.051,
          "volume": 3340594.6,
          "close_time": 1761652799999,
          "quote_volume": 170583.03612,
          "trades": 1153,
          "taker_buy_base": 1683511.5,
          "taker_buy_quote": 85986.59948
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.051,
          "high": 0.0521,
          "low": 0.05,
          "close": 0.0506,
          "volume": 5630205.2,
          "close_time": 1761667199999,
          "quote_volume": 287906.64857,
          "trades": 2106,
          "taker_buy_base": 2592850.2,
          "taker_buy_quote": 132780.90071
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0506,
          "high": 0.0512,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 3854396.1,
          "close_time": 1761681599999,
          "quote_volume": 194183.63128,
          "trades": 1539,
          "taker_buy_base": 1832937.3,
          "taker_buy_quote": 92458.89903
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0494,
          "high": 0.0495,
          "low": 0.0478,
          "close": 0.0492,
          "volume": 6684744.9,
          "close_time": 1761695999999,
          "quote_volume": 325221.21988,
          "trades": 2044,
          "taker_buy_base": 4069508.7,
          "taker_buy_quote": 198090.43149
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0491,
          "high": 0.0494,
          "low": 0.0486,
          "close": 0.0491,
          "volume": 1858663.8,
          "close_time": 1761710399999,
          "quote_volume": 90945.78201,
          "trades": 626,
          "taker_buy_base": 636424.3,
          "taker_buy_quote": 31198.44959
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0491,
          "high": 0.0497,
          "low": 0.0489,
          "close": 0.0496,
          "volume": 4128005.0,
          "close_time": 1761724799999,
          "quote_volume": 203501.99019,
          "trades": 1194,
          "taker_buy_base": 2029167.6,
          "taker_buy_quote": 100163.85908
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0495,
          "high": 0.0506,
          "low": 0.0489,
          "close": 0.0497,
          "volume": 4620295.5,
          "close_time": 1761739199999,
          "quote_volume": 230609.18407,
          "trades": 1496,
          "taker_buy_base": 1847270.6,
          "taker_buy_quote": 92236.2859
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.0497,
          "high": 0.0499,
          "low": 0.0475,
          "close": 0.0478,
          "volume": 6540239.9,
          "close_time": 1761753599999,
          "quote_volume": 317454.69547,
          "trades": 4826,
          "taker_buy_base": 1728953.0,
          "taker_buy_quote": 83916.87936
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0477,
          "high": 0.0508,
          "low": 0.0469,
          "close": 0.0503,
          "volume": 11104924.9,
          "close_time": 1761767999999,
          "quote_volume": 541656.78309,
          "trades": 7372,
          "taker_buy_base": 6096276.6,
          "taker_buy_quote": 297489.1727
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0503,
          "high": 0.0511,
          "low": 0.0484,
          "close": 0.0486,
          "volume": 2615028.9,
          "close_time": 1761782399999,
          "quote_volume": 130721.83011,
          "trades": 1510,
          "taker_buy_base": 1086906.2,
          "taker_buy_quote": 54476.29602
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0486,
          "high": 0.0498,
          "low": 0.0483,
          "close": 0.0489,
          "volume": 3037402.4,
          "close_time": 1761796799999,
          "quote_volume": 148786.43133,
          "trades": 1749,
          "taker_buy_base": 1686355.4,
          "taker_buy_quote": 82566.88551
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0488,
          "high": 0.0496,
          "low": 0.0466,
          "close": 0.0491,
          "volume": 6929470.5,
          "close_time": 1761811199999,
          "quote_volume": 333301.40179,
          "trades": 3130,
          "taker_buy_base": 3818985.6,
          "taker_buy_quote": 183681.30774
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0475,
          "close": 0.0478,
          "volume": 4193496.0,
          "close_time": 1761825599999,
          "quote_volume": 201402.67718,
          "trades": 1673,
          "taker_buy_base": 2296327.4,
          "taker_buy_quote": 110318.14968
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0478,
          "high": 0.0478,
          "low": 0.0447,
          "close": 0.0448,
          "volume": 8965397.7,
          "close_time": 1761839999999,
          "quote_volume": 413018.58284,
          "trades": 3022,
          "taker_buy_base": 3899160.6,
          "taker_buy_quote": 179662.91708
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.0448,
          "high": 0.0454,
          "low": 0.0434,
          "close": 0.0436,
          "volume": 5846665.5,
          "close_time": 1761854399999,
          "quote_volume": 258935.49164,
          "trades": 2054,
          "taker_buy_base": 3189573.3,
          "taker_buy_quote": 141398.13957
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0436,
          "high": 0.0456,
          "low": 0.0435,
          "close": 0.0456,
          "volume": 3146511.7,
          "close_time": 1761868799999,
          "quote_volume": 138984.47385,
          "trades": 991,
          "taker_buy_base": 1623763.7,
          "taker_buy_quote": 71874.75662
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0455,
          "high": 0.0467,
          "low": 0.0453,
          "close": 0.0465,
          "volume": 2137329.2,
          "close_time": 1761883199999,
          "quote_volume": 98485.47442,
          "trades": 1504,
          "taker_buy_base": 1051703.2,
          "taker_buy_quote": 48557.38474
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0465,
          "high": 0.0471,
          "low": 0.0462,
          "close": 0.0463,
          "volume": 1582090.1,
          "close_time": 1761897599999,
          "quote_volume": 73967.84979,
          "trades": 912,
          "taker_buy_base": 726144.5,
          "taker_buy_quote": 33935.3273
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0463,
          "high": 0.0476,
          "low": 0.046,
          "close": 0.0474,
          "volume": 2120994.2,
          "close_time": 1761911999999,
          "quote_volume": 99273.8076,
          "trades": 1055,
          "taker_buy_base": 1028122.3,
          "taker_buy_quote": 48180.15689
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0474,
          "high": 0.0484,
          "low": 0.0468,
          "close": 0.0471,
          "volume": 5932849.2,
          "close_time": 1761926399999,
          "quote_volume": 281589.95916,
          "trades": 3116,
          "taker_buy_base": 2854454.3,
          "taker_buy_quote": 135883.59768
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0471,
          "high": 0.0474,
          "low": 0.0456,
          "close": 0.047,
          "volume": 4037504.5,
          "close_time": 1761940799999,
          "quote_volume": 187619.79827,
          "trades": 2246,
          "taker_buy_base": 1692808.8,
          "taker_buy_quote": 78524.97898
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.047,
          "high": 0.0471,
          "low": 0.046,
          "close": 0.0464,
          "volume": 1727171.0,
          "close_time": 1761955199999,
          "quote_volume": 80391.79173,
          "trades": 978,
          "taker_buy_base": 738876.7,
          "taker_buy_quote": 34444.09495
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0465,
          "high": 0.0471,
          "low": 0.0458,
          "close": 0.0469,
          "volume": 2191765.9,
          "close_time": 1761969599999,
          "quote_volume": 101391.30402,
          "trades": 1090,
          "taker_buy_base": 883515.1,
          "taker_buy_quote": 40980.76836
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0458,
          "close": 0.0468,
          "volume": 3553612.5,
          "close_time": 1761983999999,
          "quote_volume": 164456.25907,
          "trades": 1206,
          "taker_buy_base": 2021974.6,
          "taker_buy_quote": 93629.65747
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.0468,
          "high": 0.0471,
          "low": 0.0464,
          "close": 0.0468,
          "volume": 1799220.0,
          "close_time": 1761998399999,
          "quote_volume": 83981.34882,
          "trades": 930,
          "taker_buy_base": 707056.8,
          "taker_buy_quote": 33013.02427
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0468,
          "high": 0.0473,
          "low": 0.0461,
          "close": 0.0468,
          "volume": 2478747.7,
          "close_time": 1762012799999,
          "quote_volume": 115701.53838,
          "trades": 1333,
          "taker_buy_base": 1409922.8,
          "taker_buy_quote": 65859.76994
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0468,
          "high": 0.0473,
          "low": 0.0466,
          "close": 0.0472,
          "volume": 1627639.0,
          "close_time": 1762027199999,
          "quote_volume": 76461.20122,
          "trades": 838,
          "taker_buy_base": 851424.7,
          "taker_buy_quote": 40036.48666
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0472,
          "high": 0.0477,
          "low": 0.0468,
          "close": 0.0473,
          "volume": 1084531.7,
          "close_time": 1762041599999,
          "quote_volume": 51243.19195,
          "trades": 626,
          "taker_buy_base": 552510.7,
          "taker_buy_quote": 26078.47535
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0473,
          "high": 0.0474,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 2405016.6,
          "close_time": 1762055999999,
          "quote_volume": 113091.16299,
          "trades": 916,
          "taker_buy_base": 990742.5,
          "taker_buy_quote": 46619.06718
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0467,
          "high": 0.048,
          "low": 0.0466,
          "close": 0.048,
          "volume": 1920179.0,
          "close_time": 1762070399999,
          "quote_volume": 90959.33246,
          "trades": 893,
          "taker_buy_base": 975825.8,
          "taker_buy_quote": 46235.37989
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0481,
          "high": 0.0482,
          "low": 0.0465,
          "close": 0.0472,
          "volume": 5999765.8,
          "close_time": 1762084799999,
          "quote_volume": 282204.90105,
          "trades": 2214,
          "taker_buy_base": 2217990.9,
          "taker_buy_quote": 104559.49529
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.0472,
          "high": 0.0473,
          "low": 0.0461,
          "close": 0.0465,
          "volume": 4885546.4,
          "close_time": 1762099199999,
          "quote_volume": 228220.51968,
          "trades": 1940,
          "taker_buy_base": 2447722.5,
          "taker_buy_quote": 114324.3424
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0464,
          "high": 0.0467,
          "low": 0.0457,
          "close": 0.0461,
          "volume": 2534457.7,
          "close_time": 1762113599999,
          "quote_volume": 117380.10507,
          "trades": 851,
          "taker_buy_base": 1218930.5,
          "taker_buy_quote": 56490.35535
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0461,
          "high": 0.0477,
          "low": 0.0459,
          "close": 0.0475,
          "volume": 2228099.2,
          "close_time": 1762127999999,
          "quote_volume": 103993.24051,
          "trades": 934,
          "taker_buy_base": 993266.4,
          "taker_buy_quote": 46450.02125
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0436,
          "close": 0.0438,
          "volume": 4322382.8,
          "close_time": 1762142399999,
          "quote_volume": 196352.20392,
          "trades": 1362,
          "taker_buy_base": 1937102.2,
          "taker_buy_quote": 87713.39781
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0437,
          "high": 0.0446,
          "low": 0.0414,
          "close": 0.0424,
          "volume": 11814220.6,
          "close_time": 1762156799999,
          "quote_volume": 503878.63281,
          "trades": 3311,
          "taker_buy_base": 5213411.8,
          "taker_buy_quote": 223134.41638
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0423,
          "high": 0.0432,
          "low": 0.0414,
          "close": 0.0421,
          "volume": 5463871.9,
          "close_time": 1762171199999,
          "quote_volume": 230761.75423,
          "trades": 1955,
          "taker_buy_base": 2919291.2,
          "taker_buy_quote": 123331.15537
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0422,
          "high": 0.0428,
          "low": 0.0376,
          "close": 0.0393,
          "volume": 15998578.3,
          "close_time": 1762185599999,
          "quote_volume": 642999.48916,
          "trades": 3879,
          "taker_buy_base": 7650204.1,
          "taker_buy_quote": 306912.26222
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0393,
          "high": 0.0417,
          "low": 0.0392,
          "close": 0.0404,
          "volume": 6046809.1,
          "close_time": 1762199999999,
          "quote_volume": 246278.8311,
          "trades": 1673,
          "taker_buy_base": 3283415.4,
          "taker_buy_quote": 134047.86108
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0404,
          "high": 0.0406,
          "low": 0.0395,
          "close": 0.0406,
          "volume": 2653131.6,
          "close_time": 1762214399999,
          "quote_volume": 106483.03828,
          "trades": 1063,
          "taker_buy_base": 1279012.9,
          "taker_buy_quote": 51345.42651
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0404,
          "high": 0.0411,
          "low": 0.0399,
          "close": 0.0408,
          "volume": 2989453.1,
          "close_time": 1762228799999,
          "quote_volume": 121618.8422,
          "trades": 965,
          "taker_buy_base": 1222694.7,
          "taker_buy_quote": 49682.74423
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0407,
          "high": 0.0411,
          "low": 0.0384,
          "close": 0.0388,
          "volume": 7144600.4,
          "close_time": 1762243199999,
          "quote_volume": 281933.00653,
          "trades": 2164,
          "taker_buy_base": 3271776.3,
          "taker_buy_quote": 129042.20243
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0389,
          "high": 0.0403,
          "low": 0.0388,
          "close": 0.04,
          "volume": 3636266.6,
          "close_time": 1762257599999,
          "quote_volume": 144252.18018,
          "trades": 1592,
          "taker_buy_base": 1809129.2,
          "taker_buy_quote": 71818.02577
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0399,
          "high": 0.0409,
          "low": 0.0389,
          "close": 0.0397,
          "volume": 6557880.4,
          "close_time": 1762271999999,
          "quote_volume": 261904.49641,
          "trades": 2075,
          "taker_buy_base": 3312158.2,
          "taker_buy_quote": 132490.3089
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0397,
          "high": 0.04,
          "low": 0.0369,
          "close": 0.0378,
          "volume": 12997513.7,
          "close_time": 1762286399999,
          "quote_volume": 497583.83449,
          "trades": 3607,
          "taker_buy_base": 6089440.6,
          "taker_buy_quote": 233207.01952
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0379,
          "high": 0.0391,
          "low": 0.0357,
          "close": 0.0383,
          "volume": 13606459.6,
          "close_time": 1762300799999,
          "quote_volume": 506199.86375,
          "trades": 4069,
          "taker_buy_base": 6499213.7,
          "taker_buy_quote": 241858.67154
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0383,
          "high": 0.0391,
          "low": 0.0364,
          "close": 0.0387,
          "volume": 5237601.9,
          "close_time": 1762315199999,
          "quote_volume": 199152.37326,
          "trades": 2514,
          "taker_buy_base": 2448565.7,
          "taker_buy_quote": 93225.91848
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0386,
          "high": 0.0392,
          "low": 0.0384,
          "close": 0.0392,
          "volume": 2258606.8,
          "close_time": 1762329599999,
          "quote_volume": 87703.86514,
          "trades": 935,
          "taker_buy_base": 1175163.0,
          "taker_buy_quote": 45648.02322
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0382,
          "close": 0.0388,
          "volume": 3243798.3,
          "close_time": 1762343999999,
          "quote_volume": 125310.63554,
          "trades": 1333,
          "taker_buy_base": 1401235.6,
          "taker_buy_quote": 54152.79268
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0376,
          "close": 0.0384,
          "volume": 4706331.5,
          "close_time": 1762358399999,
          "quote_volume": 180162.89216,
          "trades": 1826,
          "taker_buy_base": 1908053.1,
          "taker_buy_quote": 73175.59988
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0384,
          "high": 0.039,
          "low": 0.0374,
          "close": 0.0383,
          "volume": 9866884.4,
          "close_time": 1762372799999,
          "quote_volume": 376472.5424,
          "trades": 2449,
          "taker_buy_base": 6043612.5,
          "taker_buy_quote": 230691.49822
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.0382,
          "high": 0.0385,
          "low": 0.0377,
          "close": 0.0379,
          "volume": 4270194.9,
          "close_time": 1762387199999,
          "quote_volume": 162868.42091,
          "trades": 1107,
          "taker_buy_base": 2331104.4,
          "taker_buy_quote": 88884.28945
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0379,
          "high": 0.0384,
          "low": 0.0373,
          "close": 0.0382,
          "volume": 3113144.9,
          "close_time": 1762401599999,
          "quote_volume": 117905.09759,
          "trades": 1075,
          "taker_buy_base": 1862362.6,
          "taker_buy_quote": 70549.97111
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.0373,
          "close": 0.0376,
          "volume": 2670922.2,
          "close_time": 1762415999999,
          "quote_volume": 100876.61498,
          "trades": 1108,
          "taker_buy_base": 1267707.8,
          "taker_buy_quote": 47871.48668
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0375,
          "high": 0.0377,
          "low": 0.0362,
          "close": 0.0367,
          "volume": 11181781.9,
          "close_time": 1762430399999,
          "quote_volume": 411604.70649,
          "trades": 3816,
          "taker_buy_base": 3871078.5,
          "taker_buy_quote": 142548.22969
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0367,
          "high": 0.0374,
          "low": 0.0357,
          "close": 0.036,
          "volume": 6427140.9,
          "close_time": 1762444799999,
          "quote_volume": 234818.38125,
          "trades": 3532,
          "taker_buy_base": 3396106.1,
          "taker_buy_quote": 124106.82551
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.036,
          "high": 0.0367,
          "low": 0.0351,
          "close": 0.0366,
          "volume": 4395563.5,
          "close_time": 1762459199999,
          "quote_volume": 158364.28112,
          "trades": 2167,
          "taker_buy_base": 2127727.8,
          "taker_buy_quote": 76562.35768
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0366,
          "high": 0.0378,
          "low": 0.0362,
          "close": 0.0372,
          "volume": 4866011.3,
          "close_time": 1762473599999,
          "quote_volume": 179980.29739,
          "trades": 2504,
          "taker_buy_base": 2110997.8,
          "taker_buy_quote": 78138.92145
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0372,
          "high": 0.0387,
          "low": 0.0372,
          "close": 0.0384,
          "volume": 4304323.4,
          "close_time": 1762487999999,
          "quote_volume": 162834.68076,
          "trades": 2043,
          "taker_buy_base": 2420952.2,
          "taker_buy_quote": 91588.74142
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0384,
          "high": 0.0392,
          "low": 0.0379,
          "close": 0.0392,
          "volume": 2535701.4,
          "close_time": 1762502399999,
          "quote_volume": 97945.5952,
          "trades": 1208,
          "taker_buy_base": 1143139.1,
          "taker_buy_quote": 44144.38224
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0392,
          "high": 0.0394,
          "low": 0.0375,
          "close": 0.0381,
          "volume": 4386651.0,
          "close_time": 1762516799999,
          "quote_volume": 167722.25727,
          "trades": 1879,
          "taker_buy_base": 2068377.7,
          "taker_buy_quote": 79191.75064
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0381,
          "high": 0.0401,
          "low": 0.0371,
          "close": 0.0399,
          "volume": 8097286.4,
          "close_time": 1762531199999,
          "quote_volume": 310208.93071,
          "trades": 3700,
          "taker_buy_base": 3730583.7,
          "taker_buy_quote": 143278.02594
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0399,
          "high": 0.0434,
          "low": 0.0395,
          "close": 0.0428,
          "volume": 9128521.1,
          "close_time": 1762545599999,
          "quote_volume": 383857.41728,
          "trades": 4347,
          "taker_buy_base": 4199209.5,
          "taker_buy_quote": 176506.09938
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0428,
          "high": 0.0435,
          "low": 0.042,
          "close": 0.0423,
          "volume": 3261691.5,
          "close_time": 1762559999999,
          "quote_volume": 139712.85152,
          "trades": 1602,
          "taker_buy_base": 1814103.5,
          "taker_buy_quote": 77838.12412
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0424,
          "high": 0.0436,
          "low": 0.0417,
          "close": 0.0423,
          "volume": 5557324.8,
          "close_time": 1762574399999,
          "quote_volume": 237150.85778,
          "trades": 3040,
          "taker_buy_base": 2566481.6,
          "taker_buy_quote": 109409.63758
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0424,
          "high": 0.043,
          "low": 0.0407,
          "close": 0.0417,
          "volume": 4033843.2,
          "close_time": 1762588799999,
          "quote_volume": 168516.64213,
          "trades": 2244,
          "taker_buy_base": 1941544.4,
          "taker_buy_quote": 81116.59383
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0418,
          "high": 0.0431,
          "low": 0.0414,
          "close": 0.0424,
          "volume": 7340427.9,
          "close_time": 1762603199999,
          "quote_volume": 310262.72124,
          "trades": 3885,
          "taker_buy_base": 3773016.5,
          "taker_buy_quote": 159653.5765
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0424,
          "high": 0.0426,
          "low": 0.0407,
          "close": 0.0411,
          "volume": 3918920.9,
          "close_time": 1762617599999,
          "quote_volume": 162726.25302,
          "trades": 2793,
          "taker_buy_base": 1960918.4,
          "taker_buy_quote": 81321.95014
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0412,
          "high": 0.0418,
          "low": 0.0408,
          "close": 0.0416,
          "volume": 2248905.1,
          "close_time": 1762631999999,
          "quote_volume": 92963.57838,
          "trades": 1472,
          "taker_buy_base": 1162025.5,
          "taker_buy_quote": 48079.72527
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0416,
          "high": 0.0422,
          "low": 0.0413,
          "close": 0.0421,
          "volume": 1257924.5,
          "close_time": 1762646399999,
          "quote_volume": 52474.08144,
          "trades": 810,
          "taker_buy_base": 584182.8,
          "taker_buy_quote": 24386.06553
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.042,
          "high": 0.042,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 3564466.8,
          "close_time": 1762660799999,
          "quote_volume": 145200.58588,
          "trades": 1794,
          "taker_buy_base": 2068935.4,
          "taker_buy_quote": 84220.37655
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.04,
          "high": 0.0412,
          "low": 0.04,
          "close": 0.0411,
          "volume": 1702808.4,
          "close_time": 1762675199999,
          "quote_volume": 69191.81028,
          "trades": 854,
          "taker_buy_base": 1005308.3,
          "taker_buy_quote": 40915.51057
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.04,
          "close": 0.041,
          "volume": 2346997.6,
          "close_time": 1762689599999,
          "quote_volume": 95632.09469,
          "trades": 1238,
          "taker_buy_base": 1107588.1,
          "taker_buy_quote": 45145.77581
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.0411,
          "high": 0.0424,
          "low": 0.0409,
          "close": 0.0421,
          "volume": 3448433.3,
          "close_time": 1762703999999,
          "quote_volume": 143076.85015,
          "trades": 2374,
          "taker_buy_base": 1721621.5,
          "taker_buy_quote": 71455.7695
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0422,
          "high": 0.0431,
          "low": 0.0418,
          "close": 0.0431,
          "volume": 3212646.6,
          "close_time": 1762718399999,
          "quote_volume": 136161.55792,
          "trades": 1550,
          "taker_buy_base": 1666033.8,
          "taker_buy_quote": 70591.20533
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0431,
          "high": 0.0435,
          "low": 0.0422,
          "close": 0.0424,
          "volume": 3048962.8,
          "close_time": 1762732799999,
          "quote_volume": 130689.23178,
          "trades": 1835,
          "taker_buy_base": 1455598.7,
          "taker_buy_quote": 62363.75924
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0424,
          "high": 0.0434,
          "low": 0.042,
          "close": 0.043,
          "volume": 2983387.0,
          "close_time": 1762747199999,
          "quote_volume": 127733.89659,
          "trades": 1727,
          "taker_buy_base": 1388554.3,
          "taker_buy_quote": 59494.11675
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.043,
          "high": 0.0436,
          "low": 0.0426,
          "close": 0.0428,
          "volume": 1925612.0,
          "close_time": 1762761599999,
          "quote_volume": 82862.75772,
          "trades": 1216,
          "taker_buy_base": 911228.1,
          "taker_buy_quote": 39196.73619
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.0428,
          "high": 0.0438,
          "low": 0.042,
          "close": 0.0434,
          "volume": 4275445.9,
          "close_time": 1762775999999,
          "quote_volume": 183577.67915,
          "trades": 2061,
          "taker_buy_base": 2251512.0,
          "taker_buy_quote": 96896.57032
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.0434,
          "high": 0.0435,
          "low": 0.0413,
          "close": 0.0419,
          "volume": 4317166.8,
          "close_time": 1762790399999,
          "quote_volume": 182810.73507,
          "trades": 2747,
          "taker_buy_base": 2008415.5,
          "taker_buy_quote": 85014.40328
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.0419,
          "high": 0.0427,
          "low": 0.041,
          "close": 0.0424,
          "volume": 3477657.5,
          "close_time": 1762804799999,
          "quote_volume": 145598.98141,
          "trades": 2196,
          "taker_buy_base": 1556973.1,
          "taker_buy_quote": 65192.0843
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0424,
          "high": 0.0438,
          "low": 0.042,
          "close": 0.0429,
          "volume": 2389558.4,
          "close_time": 1762819199999,
          "quote_volume": 101914.12534,
          "trades": 1890,
          "taker_buy_base": 1227209.5,
          "taker_buy_quote": 52342.23055
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0429,
          "high": 0.0441,
          "low": 0.0421,
          "close": 0.0435,
          "volume": 4405684.7,
          "close_time": 1762833599999,
          "quote_volume": 189667.76368,
          "trades": 2661,
          "taker_buy_base": 2455362.4,
          "taker_buy_quote": 105864.97494
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.0435,
          "high": 0.0437,
          "low": 0.0406,
          "close": 0.0408,
          "volume": 4257352.9,
          "close_time": 1762847999999,
          "quote_volume": 177952.48246,
          "trades": 1987,
          "taker_buy_base": 2055386.7,
          "taker_buy_quote": 85704.08201
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0407,
          "high": 0.0418,
          "low": 0.0406,
          "close": 0.0414,
          "volume": 4096057.9,
          "close_time": 1762862399999,
          "quote_volume": 168432.23599,
          "trades": 1922,
          "taker_buy_base": 2051894.7,
          "taker_buy_quote": 84539.59315
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0414,
          "high": 0.0422,
          "low": 0.041,
          "close": 0.0415,
          "volume": 4966436.3,
          "close_time": 1762876799999,
          "quote_volume": 206289.99325,
          "trades": 2170,
          "taker_buy_base": 2536155.8,
          "taker_buy_quote": 105347.98424
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.0415,
          "high": 0.0423,
          "low": 0.0406,
          "close": 0.0406,
          "volume": 3374168.8,
          "close_time": 1762891199999,
          "quote_volume": 140132.0098,
          "trades": 1745,
          "taker_buy_base": 1575811.8,
          "taker_buy_quote": 65436.13531
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 3556521.4,
          "close_time": 1762905599999,
          "quote_volume": 142901.9491,
          "trades": 1295,
          "taker_buy_base": 1592584.0,
          "taker_buy_quote": 64052.34901
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.04,
          "high": 0.0407,
          "low": 0.0396,
          "close": 0.0406,
          "volume": 2890068.4,
          "close_time": 1762919999999,
          "quote_volume": 116208.78263,
          "trades": 1416,
          "taker_buy_base": 1792141.9,
          "taker_buy_quote": 72046.21027
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0406,
          "high": 0.0411,
          "low": 0.0403,
          "close": 0.0403,
          "volume": 1479194.8,
          "close_time": 1762934399999,
          "quote_volume": 60291.86989,
          "trades": 765,
          "taker_buy_base": 599528.9,
          "taker_buy_quote": 24453.6489
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.0403,
          "high": 0.0418,
          "low": 0.0403,
          "close": 0.0414,
          "volume": 2687940.8,
          "close_time": 1762948799999,
          "quote_volume": 111155.21639,
          "trades": 1493,
          "taker_buy_base": 1223574.8,
          "taker_buy_quote": 50636.61059
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0413,
          "high": 0.0417,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 4211619.4,
          "close_time": 1762963199999,
          "quote_volume": 172295.5084,
          "trades": 2133,
          "taker_buy_base": 1816985.0,
          "taker_buy_quote": 74346.48192
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0381,
          "close": 0.0386,
          "volume": 4023297.1,
          "close_time": 1762977599999,
          "quote_volume": 156187.35629,
          "trades": 2133,
          "taker_buy_base": 2196200.6,
          "taker_buy_quote": 85244.47823
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0385,
          "high": 0.0395,
          "low": 0.0385,
          "close": 0.0388,
          "volume": 1636973.4,
          "close_time": 1762991999999,
          "quote_volume": 63980.55014,
          "trades": 871,
          "taker_buy_base": 722162.5,
          "taker_buy_quote": 28209.87503
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0388,
          "high": 0.0401,
          "low": 0.0386,
          "close": 0.0397,
          "volume": 2292716.0,
          "close_time": 1763006399999,
          "quote_volume": 90268.852,
          "trades": 989,
          "taker_buy_base": 1299502.0,
          "taker_buy_quote": 51210.53479
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0397,
          "high": 0.0404,
          "low": 0.0394,
          "close": 0.0397,
          "volume": 2099777.2,
          "close_time": 1763020799999,
          "quote_volume": 83729.53617,
          "trades": 876,
          "taker_buy_base": 1053601.3,
          "taker_buy_quote": 41981.27865
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0397,
          "high": 0.0402,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 1756372.3,
          "close_time": 1763035199999,
          "quote_volume": 69421.33422,
          "trades": 1137,
          "taker_buy_base": 677896.4,
          "taker_buy_quote": 26783.86269
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0393,
          "high": 0.0398,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 4904695.1,
          "close_time": 1763049599999,
          "quote_volume": 191703.68375,
          "trades": 2588,
          "taker_buy_base": 2153867.5,
          "taker_buy_quote": 84313.03844
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 7957555.2,
          "close_time": 1763063999999,
          "quote_volume": 294895.14958,
          "trades": 2847,
          "taker_buy_base": 3669335.9,
          "taker_buy_quote": 136123.06285
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0357,
          "high": 0.037,
          "low": 0.0353,
          "close": 0.0366,
          "volume": 4770254.7,
          "close_time": 1763078399999,
          "quote_volume": 173102.88021,
          "trades": 2623,
          "taker_buy_base": 3071700.8,
          "taker_buy_quote": 111334.53328
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0367,
          "high": 0.037,
          "low": 0.0359,
          "close": 0.0362,
          "volume": 4445756.3,
          "close_time": 1763092799999,
          "quote_volume": 161749.20577,
          "trades": 2055,
          "taker_buy_base": 1881936.0,
          "taker_buy_quote": 68518.32222
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0361,
          "high": 0.0366,
          "low": 0.0344,
          "close": 0.0362,
          "volume": 6386918.2,
          "close_time": 1763107199999,
          "quote_volume": 227979.23769,
          "trades": 3088,
          "taker_buy_base": 2605956.8,
          "taker_buy_quote": 92948.14632
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0361,
          "high": 0.0364,
          "low": 0.0351,
          "close": 0.0354,
          "volume": 3771278.1,
          "close_time": 1763121599999,
          "quote_volume": 135132.37092,
          "trades": 1045,
          "taker_buy_base": 1721896.2,
          "taker_buy_quote": 61753.21629
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0353,
          "high": 0.0363,
          "low": 0.0345,
          "close": 0.0358,
          "volume": 6515835.6,
          "close_time": 1763135999999,
          "quote_volume": 230193.16996,
          "trades": 3639,
          "taker_buy_base": 3238631.9,
          "taker_buy_quote": 114672.59584
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0357,
          "high": 0.0363,
          "low": 0.0351,
          "close": 0.0358,
          "volume": 3585425.9,
          "close_time": 1763150399999,
          "quote_volume": 128013.55548,
          "trades": 2931,
          "taker_buy_base": 2160548.5,
          "taker_buy_quote": 77167.58763
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0337,
          "close": 0.0343,
          "volume": 4031811.3,
          "close_time": 1763164799999,
          "quote_volume": 140230.37402,
          "trades": 2648,
          "taker_buy_base": 2068637.2,
          "taker_buy_quote": 71993.01915
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0342,
          "high": 0.0357,
          "low": 0.0342,
          "close": 0.0355,
          "volume": 2311369.6,
          "close_time": 1763179199999,
          "quote_volume": 81381.46659,
          "trades": 1110,
          "taker_buy_base": 1055463.3,
          "taker_buy_quote": 37078.80157
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.0355,
          "high": 0.0364,
          "low": 0.0354,
          "close": 0.0359,
          "volume": 2988630.5,
          "close_time": 1763193599999,
          "quote_volume": 107241.32962,
          "trades": 1158,
          "taker_buy_base": 2075107.3,
          "taker_buy_quote": 74507.03825
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0358,
          "high": 0.0358,
          "low": 0.0351,
          "close": 0.0355,
          "volume": 1775596.4,
          "close_time": 1763207999999,
          "quote_volume": 63180.75742,
          "trades": 646,
          "taker_buy_base": 959612.2,
          "taker_buy_quote": 34162.86785
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0356,
          "high": 0.0363,
          "low": 0.0355,
          "close": 0.036,
          "volume": 1226473.6,
          "close_time": 1763222399999,
          "quote_volume": 44183.94171,
          "trades": 730,
          "taker_buy_base": 653498.9,
          "taker_buy_quote": 23542.16618
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0361,
          "high": 0.0364,
          "low": 0.0357,
          "close": 0.0363,
          "volume": 1573607.6,
          "close_time": 1763236799999,
          "quote_volume": 56886.65785,
          "trades": 1079,
          "taker_buy_base": 896048.4,
          "taker_buy_quote": 32429.68261
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0356,
          "close": 0.036,
          "volume": 1463575.8,
          "close_time": 1763251199999,
          "quote_volume": 52591.92583,
          "trades": 818,
          "taker_buy_base": 664150.1,
          "taker_buy_quote": 23888.28537
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.036,
          "high": 0.0363,
          "low": 0.0351,
          "close": 0.0361,
          "volume": 2186513.6,
          "close_time": 1763265599999,
          "quote_volume": 78072.70241,
          "trades": 1173,
          "taker_buy_base": 1109274.7,
          "taker_buy_quote": 39651.57514
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.036,
          "high": 0.0363,
          "low": 0.0357,
          "close": 0.0362,
          "volume": 1337084.1,
          "close_time": 1763279999999,
          "quote_volume": 48060.3408,
          "trades": 595,
          "taker_buy_base": 587832.6,
          "taker_buy_quote": 21146.37575
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0362,
          "high": 0.0365,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 2666328.8,
          "close_time": 1763294399999,
          "quote_volume": 95448.0831,
          "trades": 1233,
          "taker_buy_base": 1360757.0,
          "taker_buy_quote": 48603.30125
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.0342,
          "close": 0.0342,
          "volume": 2959930.6,
          "close_time": 1763308799999,
          "quote_volume": 103452.29239,
          "trades": 1679,
          "taker_buy_base": 1465381.3,
          "taker_buy_quote": 51255.33501
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0342,
          "high": 0.0346,
          "low": 0.0334,
          "close": 0.0339,
          "volume": 4925694.1,
          "close_time": 1763323199999,
          "quote_volume": 167578.23355,
          "trades": 2414,
          "taker_buy_base": 2962392.7,
          "taker_buy_quote": 100931.77305
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0339,
          "high": 0.0346,
          "low": 0.0334,
          "close": 0.0344,
          "volume": 1715856.9,
          "close_time": 1763337599999,
          "quote_volume": 58272.98417,
          "trades": 1094,
          "taker_buy_base": 960737.0,
          "taker_buy_quote": 32630.38574
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0344,
          "high": 0.0349,
          "low": 0.0339,
          "close": 0.0349,
          "volume": 1545201.7,
          "close_time": 1763351999999,
          "quote_volume": 53313.52456,
          "trades": 826,
          "taker_buy_base": 817095.7,
          "taker_buy_quote": 28256.78494
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0349,
          "high": 0.0353,
          "low": 0.0347,
          "close": 0.0351,
          "volume": 1804120.8,
          "close_time": 1763366399999,
          "quote_volume": 63029.16075,
          "trades": 768,
          "taker_buy_base": 737959.7,
          "taker_buy_quote": 25806.39333
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.0349,
          "close": 0.0353,
          "volume": 936152.9,
          "close_time": 1763380799999,
          "quote_volume": 32950.3546,
          "trades": 366,
          "taker_buy_base": 449774.9,
          "taker_buy_quote": 15838.65604
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0352,
          "high": 0.0356,
          "low": 0.0336,
          "close": 0.0341,
          "volume": 4234697.8,
          "close_time": 1763395199999,
          "quote_volume": 146162.54479,
          "trades": 1938,
          "taker_buy_base": 2139385.4,
          "taker_buy_quote": 73951.08463
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0341,
          "high": 0.0349,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 4047689.9,
          "close_time": 1763409599999,
          "quote_volume": 136132.93628,
          "trades": 2082,
          "taker_buy_base": 1883799.3,
          "taker_buy_quote": 63461.29921
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0327,
          "high": 0.0333,
          "low": 0.0324,
          "close": 0.0333,
          "volume": 2238914.0,
          "close_time": 1763423999999,
          "quote_volume": 73659.22462,
          "trades": 1595,
          "taker_buy_base": 1315970.6,
          "taker_buy_quote": 43306.10386
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0332,
          "high": 0.0339,
          "low": 0.0324,
          "close": 0.0338,
          "volume": 3445668.1,
          "close_time": 1763438399999,
          "quote_volume": 114551.15618,
          "trades": 2855,
          "taker_buy_base": 1832535.4,
          "taker_buy_quote": 61041.0884
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.033,
          "close": 0.0336,
          "volume": 3052804.3,
          "close_time": 1763452799999,
          "quote_volume": 102167.67351,
          "trades": 1677,
          "taker_buy_base": 1685798.6,
          "taker_buy_quote": 56420.04546
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.0336,
          "high": 0.034,
          "low": 0.0333,
          "close": 0.0337,
          "volume": 1866655.3,
          "close_time": 1763467199999,
          "quote_volume": 62808.94561,
          "trades": 1455,
          "taker_buy_base": 1181754.9,
          "taker_buy_quote": 39779.01604
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0336,
          "high": 0.0343,
          "low": 0.0331,
          "close": 0.0341,
          "volume": 2127596.8,
          "close_time": 1763481599999,
          "quote_volume": 71770.95596,
          "trades": 1080,
          "taker_buy_base": 1126156.4,
          "taker_buy_quote": 37979.57068
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0341,
          "high": 0.0348,
          "low": 0.0339,
          "close": 0.0345,
          "volume": 1726420.0,
          "close_time": 1763495999999,
          "quote_volume": 59500.77238,
          "trades": 1088,
          "taker_buy_base": 871259.1,
          "taker_buy_quote": 30039.79797
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.034,
          "close": 0.0342,
          "volume": 1596658.0,
          "close_time": 1763510399999,
          "quote_volume": 54773.72294,
          "trades": 1050,
          "taker_buy_base": 766554.4,
          "taker_buy_quote": 26341.13552
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0341,
          "high": 0.0344,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 1553926.9,
          "close_time": 1763524799999,
          "quote_volume": 52907.32573,
          "trades": 1082,
          "taker_buy_base": 822156.5,
          "taker_buy_quote": 28017.32368
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0337,
          "high": 0.0338,
          "low": 0.0328,
          "close": 0.0336,
          "volume": 1813196.9,
          "close_time": 1763539199999,
          "quote_volume": 60599.84271,
          "trades": 983,
          "taker_buy_base": 1178218.2,
          "taker_buy_quote": 39376.00623
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0336,
          "high": 0.0339,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 927220.5,
          "close_time": 1763553599999,
          "quote_volume": 31137.37959,
          "trades": 567,
          "taker_buy_base": 432542.3,
          "taker_buy_quote": 14532.66827
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0336,
          "high": 0.0339,
          "low": 0.0325,
          "close": 0.0325,
          "volume": 3909462.7,
          "close_time": 1763567999999,
          "quote_volume": 130477.71862,
          "trades": 1617,
          "taker_buy_base": 1890972.7,
          "taker_buy_quote": 63238.68513
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0325,
          "high": 0.0328,
          "low": 0.0308,
          "close": 0.0311,
          "volume": 4396268.0,
          "close_time": 1763582399999,
          "quote_volume": 138612.5438,
          "trades": 2346,
          "taker_buy_base": 2334109.2,
          "taker_buy_quote": 73462.91607
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.0311,
          "high": 0.0331,
          "low": 0.0311,
          "close": 0.0331,
          "volume": 4207283.0,
          "close_time": 1763596799999,
          "quote_volume": 136203.31227,
          "trades": 1638,
          "taker_buy_base": 2277635.9,
          "taker_buy_quote": 73643.80053
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0331,
          "high": 0.0336,
          "low": 0.0329,
          "close": 0.0333,
          "volume": 2047675.6,
          "close_time": 1763611199999,
          "quote_volume": 68131.95927,
          "trades": 1039,
          "taker_buy_base": 1141532.7,
          "taker_buy_quote": 38004.6965
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0334,
          "high": 0.034,
          "low": 0.0331,
          "close": 0.0339,
          "volume": 4149632.9,
          "close_time": 1763625599999,
          "quote_volume": 138920.42981,
          "trades": 1214,
          "taker_buy_base": 1960983.8,
          "taker_buy_quote": 65831.28115
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0339,
          "high": 0.0344,
          "low": 0.0335,
          "close": 0.0344,
          "volume": 1893503.4,
          "close_time": 1763639999999,
          "quote_volume": 64352.61262,
          "trades": 1185,
          "taker_buy_base": 1023709.1,
          "taker_buy_quote": 34832.89381
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.0343,
          "high": 0.0359,
          "low": 0.0341,
          "close": 0.0344,
          "volume": 7808322.6,
          "close_time": 1763654399999,
          "quote_volume": 273909.37331,
          "trades": 3736,
          "taker_buy_base": 3647711.2,
          "taker_buy_quote": 128293.93875
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0317,
          "close": 0.0324,
          "volume": 5812538.2,
          "close_time": 1763668799999,
          "quote_volume": 190316.4417,
          "trades": 3337,
          "taker_buy_base": 2763798.2,
          "taker_buy_quote": 90398.08676
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0323,
          "high": 0.0336,
          "low": 0.0318,
          "close": 0.0321,
          "volume": 3973559.9,
          "close_time": 1763683199999,
          "quote_volume": 129361.85456,
          "trades": 2722,
          "taker_buy_base": 2081749.4,
          "taker_buy_quote": 67809.099
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0322,
          "high": 0.0328,
          "low": 0.0316,
          "close": 0.032,
          "volume": 2494916.1,
          "close_time": 1763697599999,
          "quote_volume": 80682.45108,
          "trades": 1459,
          "taker_buy_base": 1474013.0,
          "taker_buy_quote": 47709.30461
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0319,
          "high": 0.0321,
          "low": 0.028,
          "close": 0.0299,
          "volume": 8782934.3,
          "close_time": 1763711999999,
          "quote_volume": 265551.30867,
          "trades": 4814,
          "taker_buy_base": 4107708.5,
          "taker_buy_quote": 124338.07112
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0299,
          "high": 0.0304,
          "low": 0.029,
          "close": 0.0291,
          "volume": 10231469.5,
          "close_time": 1763726399999,
          "quote_volume": 304763.4939,
          "trades": 3993,
          "taker_buy_base": 5664882.3,
          "taker_buy_quote": 169029.61182
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0291,
          "high": 0.0308,
          "low": 0.0285,
          "close": 0.0296,
          "volume": 9681561.7,
          "close_time": 1763740799999,
          "quote_volume": 289169.90337,
          "trades": 4999,
          "taker_buy_base": 5305459.1,
          "taker_buy_quote": 158539.9258
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0296,
          "high": 0.0308,
          "low": 0.0293,
          "close": 0.0301,
          "volume": 8271917.9,
          "close_time": 1763755199999,
          "quote_volume": 249558.83225,
          "trades": 5337,
          "taker_buy_base": 4558887.2,
          "taker_buy_quote": 137769.68537
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0301,
          "high": 0.0304,
          "low": 0.0289,
          "close": 0.0303,
          "volume": 7964760.7,
          "close_time": 1763769599999,
          "quote_volume": 236894.88497,
          "trades": 2374,
          "taker_buy_base": 4240404.9,
          "taker_buy_quote": 126024.58105
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0303,
          "high": 0.0305,
          "low": 0.0299,
          "close": 0.0303,
          "volume": 2929980.7,
          "close_time": 1763783999999,
          "quote_volume": 88588.59578,
          "trades": 1167,
          "taker_buy_base": 1355849.0,
          "taker_buy_quote": 41017.29229
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0302,
          "high": 0.0302,
          "low": 0.0293,
          "close": 0.0301,
          "volume": 2978419.3,
          "close_time": 1763798399999,
          "quote_volume": 88789.09011,
          "trades": 1965,
          "taker_buy_base": 1275498.8,
          "taker_buy_quote": 38084.16872
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0301,
          "high": 0.0301,
          "low": 0.0293,
          "close": 0.0297,
          "volume": 3470491.4,
          "close_time": 1763812799999,
          "quote_volume": 102824.65036,
          "trades": 2008,
          "taker_buy_base": 1883759.2,
          "taker_buy_quote": 55881.01878
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0297,
          "high": 0.0302,
          "low": 0.0292,
          "close": 0.0297,
          "volume": 1845373.4,
          "close_time": 1763827199999,
          "quote_volume": 54783.28449,
          "trades": 1152,
          "taker_buy_base": 1028222.1,
          "taker_buy_quote": 30585.86262
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0297,
          "high": 0.0302,
          "low": 0.0296,
          "close": 0.0299,
          "volume": 1579781.8,
          "close_time": 1763841599999,
          "quote_volume": 47166.94192,
          "trades": 830,
          "taker_buy_base": 839752.0,
          "taker_buy_quote": 25062.04699
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0299,
          "high": 0.0306,
          "low": 0.0296,
          "close": 0.0301,
          "volume": 1456279.1,
          "close_time": 1763855999999,
          "quote_volume": 43590.99614,
          "trades": 750,
          "taker_buy_base": 674192.9,
          "taker_buy_quote": 20163.48906
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.03,
          "high": 0.0306,
          "low": 0.0299,
          "close": 0.0305,
          "volume": 946205.7,
          "close_time": 1763870399999,
          "quote_volume": 28684.40312,
          "trades": 606,
          "taker_buy_base": 487472.5,
          "taker_buy_quote": 14788.93174
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0304,
          "high": 0.0308,
          "low": 0.0299,
          "close": 0.0302,
          "volume": 7022762.8,
          "close_time": 1763884799999,
          "quote_volume": 213535.77391,
          "trades": 1225,
          "taker_buy_base": 2631125.6,
          "taker_buy_quote": 80009.04129
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0302,
          "high": 0.0303,
          "low": 0.0298,
          "close": 0.0301,
          "volume": 3480486.3,
          "close_time": 1763899199999,
          "quote_volume": 104630.24544,
          "trades": 2303,
          "taker_buy_base": 1437601.4,
          "taker_buy_quote": 43230.39554
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.03,
          "high": 0.0304,
          "low": 0.0296,
          "close": 0.03,
          "volume": 3700084.1,
          "close_time": 1763913599999,
          "quote_volume": 110747.14875,
          "trades": 1980,
          "taker_buy_base": 1437449.2,
          "taker_buy_quote": 43142.13996
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0301,
          "high": 0.0304,
          "low": 0.0297,
          "close": 0.0303,
          "volume": 2455350.8,
          "close_time": 1763927999999,
          "quote_volume": 73831.73174,
          "trades": 943,
          "taker_buy_base": 1223823.1,
          "taker_buy_quote": 36829.32134
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0303,
          "high": 0.0304,
          "low": 0.0298,
          "close": 0.03,
          "volume": 2296420.7,
          "close_time": 1763942399999,
          "quote_volume": 69402.18649,
          "trades": 944,
          "taker_buy_base": 1142891.2,
          "taker_buy_quote": 34563.52598
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.03,
          "high": 0.0306,
          "low": 0.0296,
          "close": 0.0304,
          "volume": 5137788.0,
          "close_time": 1763956799999,
          "quote_volume": 154220.05915,
          "trades": 2507,
          "taker_buy_base": 3039389.9,
          "taker_buy_quote": 91290.17628
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.0304,
          "high": 0.031,
          "low": 0.0299,
          "close": 0.0304,
          "volume": 4976691.7,
          "close_time": 1763971199999,
          "quote_volume": 151529.51346,
          "trades": 3316,
          "taker_buy_base": 2329573.0,
          "taker_buy_quote": 70975.64801
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0303,
          "high": 0.0305,
          "low": 0.0296,
          "close": 0.0301,
          "volume": 3411476.7,
          "close_time": 1763985599999,
          "quote_volume": 102409.85391,
          "trades": 1742,
          "taker_buy_base": 1716855.2,
          "taker_buy_quote": 51557.17524
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0301,
          "high": 0.0307,
          "low": 0.0298,
          "close": 0.0306,
          "volume": 6132030.5,
          "close_time": 1763999999999,
          "quote_volume": 185199.76823,
          "trades": 3195,
          "taker_buy_base": 3369978.0,
          "taker_buy_quote": 101802.14732
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0307,
          "high": 0.0326,
          "low": 0.0307,
          "close": 0.0321,
          "volume": 7871998.6,
          "close_time": 1764014399999,
          "quote_volume": 250187.60704,
          "trades": 3412,
          "taker_buy_base": 3909164.5,
          "taker_buy_quote": 124273.93629
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0321,
          "high": 0.0329,
          "low": 0.0321,
          "close": 0.0322,
          "volume": 6288260.4,
          "close_time": 1764028799999,
          "quote_volume": 204641.17032,
          "trades": 3143,
          "taker_buy_base": 3212546.5,
          "taker_buy_quote": 104608.04757
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0322,
          "high": 0.0326,
          "low": 0.0321,
          "close": 0.0323,
          "volume": 2211754.8,
          "close_time": 1764043199999,
          "quote_volume": 71601.07393,
          "trades": 1099,
          "taker_buy_base": 1124249.6,
          "taker_buy_quote": 36398.02818
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0324,
          "high": 0.0328,
          "low": 0.0323,
          "close": 0.0323,
          "volume": 3467797.7,
          "close_time": 1764057599999,
          "quote_volume": 113015.50018,
          "trades": 1669,
          "taker_buy_base": 1599331.4,
          "taker_buy_quote": 52145.31421
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.0319,
          "close": 0.0321,
          "volume": 3047752.9,
          "close_time": 1764071999999,
          "quote_volume": 98145.76062,
          "trades": 1189,
          "taker_buy_base": 1674508.0,
          "taker_buy_quote": 53918.67561
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0321,
          "high": 0.0325,
          "low": 0.0311,
          "close": 0.0317,
          "volume": 7016006.1,
          "close_time": 1764086399999,
          "quote_volume": 223013.49844,
          "trades": 2715,
          "taker_buy_base": 2779347.8,
          "taker_buy_quote": 88347.36426
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0317,
          "high": 0.0321,
          "low": 0.0309,
          "close": 0.0316,
          "volume": 2957326.4,
          "close_time": 1764100799999,
          "quote_volume": 93429.76629,
          "trades": 1052,
          "taker_buy_base": 1437296.1,
          "taker_buy_quote": 45448.97577
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0316,
          "high": 0.0328,
          "low": 0.0315,
          "close": 0.0322,
          "volume": 2780666.4,
          "close_time": 1764115199999,
          "quote_volume": 89433.55809,
          "trades": 1026,
          "taker_buy_base": 1234370.3,
          "taker_buy_quote": 39753.85446
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 2709550.7,
          "close_time": 1764129599999,
          "quote_volume": 86856.7804,
          "trades": 1215,
          "taker_buy_base": 1000738.7,
          "taker_buy_quote": 32122.50948
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0316,
          "high": 0.032,
          "low": 0.0315,
          "close": 0.0319,
          "volume": 1451373.9,
          "close_time": 1764143999999,
          "quote_volume": 46053.78401,
          "trades": 586,
          "taker_buy_base": 861892.2,
          "taker_buy_quote": 27357.49735
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.0319,
          "high": 0.0319,
          "low": 0.0312,
          "close": 0.0313,
          "volume": 3891193.3,
          "close_time": 1764158399999,
          "quote_volume": 122430.09255,
          "trades": 1234,
          "taker_buy_base": 1814231.4,
          "taker_buy_quote": 57066.38408
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0312,
          "high": 0.0315,
          "low": 0.0308,
          "close": 0.031,
          "volume": 4792128.3,
          "close_time": 1764172799999,
          "quote_volume": 149159.59126,
          "trades": 1919,
          "taker_buy_base": 2174778.9,
          "taker_buy_quote": 67697.03538
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0311,
          "high": 0.0325,
          "low": 0.0311,
          "close": 0.0322,
          "volume": 4980553.1,
          "close_time": 1764187199999,
          "quote_volume": 159226.7566,
          "trades": 1485,
          "taker_buy_base": 2621582.1,
          "taker_buy_quote": 83807.89837
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0322,
          "high": 0.0326,
          "low": 0.032,
          "close": 0.0322,
          "volume": 2304752.8,
          "close_time": 1764201599999,
          "quote_volume": 74310.76977,
          "trades": 1135,
          "taker_buy_base": 1180734.4,
          "taker_buy_quote": 38078.1564
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0322,
          "high": 0.0325,
          "low": 0.0319,
          "close": 0.032,
          "volume": 3980999.1,
          "close_time": 1764215999999,
          "quote_volume": 128167.3544,
          "trades": 1311,
          "taker_buy_base": 1756816.1,
          "taker_buy_quote": 56590.35031
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.032,
          "high": 0.0322,
          "low": 0.0317,
          "close": 0.032,
          "volume": 1759585.8,
          "close_time": 1764230399999,
          "quote_volume": 56212.45941,
          "trades": 569,
          "taker_buy_base": 874573.5,
          "taker_buy_quote": 27946.73992
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.032,
          "high": 0.0321,
          "low": 0.0318,
          "close": 0.0319,
          "volume": 1682642.9,
          "close_time": 1764244799999,
          "quote_volume": 53728.30592,
          "trades": 491,
          "taker_buy_base": 838299.0,
          "taker_buy_quote": 26792.35713
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0319,
          "high": 0.0323,
          "low": 0.0316,
          "close": 0.0323,
          "volume": 2339822.5,
          "close_time": 1764259199999,
          "quote_volume": 74624.08539,
          "trades": 659,
          "taker_buy_base": 1037680.3,
          "taker_buy_quote": 33089.99407
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0322,
          "high": 0.0327,
          "low": 0.0321,
          "close": 0.0325,
          "volume": 2404039.5,
          "close_time": 1764273599999,
          "quote_volume": 78044.62611,
          "trades": 735,
          "taker_buy_base": 1191952.0,
          "taker_buy_quote": 38700.87718
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0316,
          "close": 0.0317,
          "volume": 2804176.3,
          "close_time": 1764287999999,
          "quote_volume": 89993.39289,
          "trades": 758,
          "taker_buy_base": 1315966.2,
          "taker_buy_quote": 42339.76774
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0318,
          "high": 0.0321,
          "low": 0.0313,
          "close": 0.0316,
          "volume": 2681534.7,
          "close_time": 1764302399999,
          "quote_volume": 85056.69708,
          "trades": 578,
          "taker_buy_base": 1348474.1,
          "taker_buy_quote": 42831.91884
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0311,
          "close": 0.0313,
          "volume": 2430327.8,
          "close_time": 1764316799999,
          "quote_volume": 76115.89283,
          "trades": 662,
          "taker_buy_base": 1031931.2,
          "taker_buy_quote": 32377.17688
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0313,
          "high": 0.032,
          "low": 0.0313,
          "close": 0.0316,
          "volume": 3551938.6,
          "close_time": 1764331199999,
          "quote_volume": 112520.35985,
          "trades": 1120,
          "taker_buy_base": 1733631.4,
          "taker_buy_quote": 54925.20937
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0316,
          "high": 0.0322,
          "low": 0.0314,
          "close": 0.0318,
          "volume": 4843890.8,
          "close_time": 1764345599999,
          "quote_volume": 154271.09205,
          "trades": 1222,
          "taker_buy_base": 2510282.0,
          "taker_buy_quote": 79974.54206
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0318,
          "high": 0.0318,
          "low": 0.0305,
          "close": 0.031,
          "volume": 3968624.9,
          "close_time": 1764359999999,
          "quote_volume": 122972.87656,
          "trades": 1196,
          "taker_buy_base": 1955027.3,
          "taker_buy_quote": 60566.61259
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.031,
          "high": 0.0312,
          "low": 0.0306,
          "close": 0.0307,
          "volume": 4468987.9,
          "close_time": 1764374399999,
          "quote_volume": 137792.77276,
          "trades": 1008,
          "taker_buy_base": 1966949.7,
          "taker_buy_quote": 60693.30777
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0307,
          "high": 0.0308,
          "low": 0.0304,
          "close": 0.0305,
          "volume": 2429780.1,
          "close_time": 1764388799999,
          "quote_volume": 74325.39582,
          "trades": 730,
          "taker_buy_base": 1043080.8,
          "taker_buy_quote": 31932.40212
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0305,
          "high": 0.0306,
          "low": 0.03,
          "close": 0.0302,
          "volume": 1694492.4,
          "close_time": 1764403199999,
          "quote_volume": 51358.4273,
          "trades": 655,
          "taker_buy_base": 890138.5,
          "taker_buy_quote": 26965.60333
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0302,
          "high": 0.0303,
          "low": 0.03,
          "close": 0.0302,
          "volume": 1419629.8,
          "close_time": 1764417599999,
          "quote_volume": 42793.67507,
          "trades": 515,
          "taker_buy_base": 676251.2,
          "taker_buy_quote": 20394.2769
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0303,
          "high": 0.0303,
          "low": 0.0298,
          "close": 0.03,
          "volume": 12580172.2,
          "close_time": 1764431999999,
          "quote_volume": 377493.28994,
          "trades": 4434,
          "taker_buy_base": 6183401.9,
          "taker_buy_quote": 185662.42537
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.03,
          "high": 0.03,
          "low": 0.0293,
          "close": 0.0294,
          "volume": 2142817.1,
          "close_time": 1764446399999,
          "quote_volume": 63365.84551,
          "trades": 1144,
          "taker_buy_base": 839795.0,
          "taker_buy_quote": 24810.16485
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0294,
          "high": 0.0295,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 1264752.2,
          "close_time": 1764460799999,
          "quote_volume": 37010.04316,
          "trades": 676,
          "taker_buy_base": 676627.4,
          "taker_buy_quote": 19811.53254
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0292,
          "high": 0.0293,
          "low": 0.0288,
          "close": 0.0292,
          "volume": 1998859.2,
          "close_time": 1764475199999,
          "quote_volume": 58182.26555,
          "trades": 915,
          "taker_buy_base": 1175221.9,
          "taker_buy_quote": 34213.48754
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0292,
          "high": 0.0292,
          "low": 0.0287,
          "close": 0.0291,
          "volume": 1185778.0,
          "close_time": 1764489599999,
          "quote_volume": 34276.3642,
          "trades": 655,
          "taker_buy_base": 579819.3,
          "taker_buy_quote": 16787.08749
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.029,
          "high": 0.0293,
          "low": 0.0288,
          "close": 0.029,
          "volume": 2146035.0,
          "close_time": 1764503999999,
          "quote_volume": 62331.7771,
          "trades": 779,
          "taker_buy_base": 955278.8,
          "taker_buy_quote": 27756.59227
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.029,
          "high": 0.0296,
          "low": 0.0288,
          "close": 0.029,
          "volume": 2346328.8,
          "close_time": 1764518399999,
          "quote_volume": 68614.95643,
          "trades": 735,
          "taker_buy_base": 1276633.6,
          "taker_buy_quote": 37312.26604
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0289,
          "high": 0.0294,
          "low": 0.0289,
          "close": 0.0293,
          "volume": 1707154.8,
          "close_time": 1764532799999,
          "quote_volume": 49758.79895,
          "trades": 710,
          "taker_buy_base": 903196.8,
          "taker_buy_quote": 26348.25843
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0293,
          "high": 0.0296,
          "low": 0.0288,
          "close": 0.0289,
          "volume": 4253031.8,
          "close_time": 1764547199999,
          "quote_volume": 124518.03248,
          "trades": 1330,
          "taker_buy_base": 2336974.4,
          "taker_buy_quote": 68595.01487
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0289,
          "high": 0.0289,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 10992747.0,
          "close_time": 1764561599999,
          "quote_volume": 297171.6603,
          "trades": 3146,
          "taker_buy_base": 5119052.5,
          "taker_buy_quote": 138037.94218
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0263,
          "high": 0.0265,
          "low": 0.0259,
          "close": 0.0264,
          "volume": 7413396.7,
          "close_time": 1764575999999,
          "quote_volume": 194390.91905,
          "trades": 1685,
          "taker_buy_base": 4800895.5,
          "taker_buy_quote": 125798.087
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0264,
          "high": 0.027,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 3043718.6,
          "close_time": 1764590399999,
          "quote_volume": 81314.40737,
          "trades": 1066,
          "taker_buy_base": 1424679.4,
          "taker_buy_quote": 38092.70209
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0265,
          "high": 0.0269,
          "low": 0.0258,
          "close": 0.0261,
          "volume": 9580147.2,
          "close_time": 1764604799999,
          "quote_volume": 252432.73216,
          "trades": 2277,
          "taker_buy_base": 4695563.7,
          "taker_buy_quote": 123752.23912
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0261,
          "high": 0.0261,
          "low": 0.0255,
          "close": 0.0259,
          "volume": 3888127.0,
          "close_time": 1764619199999,
          "quote_volume": 100475.28562,
          "trades": 1271,
          "taker_buy_base": 2017363.2,
          "taker_buy_quote": 52154.79253
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0258,
          "high": 0.0265,
          "low": 0.0258,
          "close": 0.0262,
          "volume": 4493109.5,
          "close_time": 1764633599999,
          "quote_volume": 117884.74312,
          "trades": 1133,
          "taker_buy_base": 1472832.3,
          "taker_buy_quote": 38642.33623
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0262,
          "high": 0.0265,
          "low": 0.0258,
          "close": 0.0261,
          "volume": 5207878.9,
          "close_time": 1764647999999,
          "quote_volume": 136327.94811,
          "trades": 950,
          "taker_buy_base": 2537593.8,
          "taker_buy_quote": 66402.88605
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0261,
          "high": 0.0267,
          "low": 0.026,
          "close": 0.0265,
          "volume": 2644747.1,
          "close_time": 1764662399999,
          "quote_volume": 69834.7749,
          "trades": 575,
          "taker_buy_base": 1477102.5,
          "taker_buy_quote": 39028.14637
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0261,
          "close": 0.0265,
          "volume": 7923646.8,
          "close_time": 1764676799999,
          "quote_volume": 208606.06991,
          "trades": 1092,
          "taker_buy_base": 3727231.1,
          "taker_buy_quote": 98183.74516
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0265,
          "high": 0.0286,
          "low": 0.0263,
          "close": 0.0286,
          "volume": 5983686.2,
          "close_time": 1764691199999,
          "quote_volume": 164487.57733,
          "trades": 1827,
          "taker_buy_base": 3015038.9,
          "taker_buy_quote": 82907.28193
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0286,
          "high": 0.0287,
          "low": 0.028,
          "close": 0.0281,
          "volume": 6261146.4,
          "close_time": 1764705599999,
          "quote_volume": 176731.94893,
          "trades": 1502,
          "taker_buy_base": 3317990.9,
          "taker_buy_quote": 93679.77922
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0281,
          "high": 0.0286,
          "low": 0.0278,
          "close": 0.0283,
          "volume": 4690078.9,
          "close_time": 1764719999999,
          "quote_volume": 132261.36519,
          "trades": 1688,
          "taker_buy_base": 2594185.4,
          "taker_buy_quote": 73215.91619
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0283,
          "high": 0.0292,
          "low": 0.0283,
          "close": 0.0289,
          "volume": 3739149.3,
          "close_time": 1764734399999,
          "quote_volume": 107399.84254,
          "trades": 1733,
          "taker_buy_base": 2253180.5,
          "taker_buy_quote": 64746.0616
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0289,
          "high": 0.0312,
          "low": 0.0289,
          "close": 0.0306,
          "volume": 18957508.5,
          "close_time": 1764748799999,
          "quote_volume": 575468.64782,
          "trades": 7084,
          "taker_buy_base": 10240894.9,
          "taker_buy_quote": 311055.34726
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0305,
          "high": 0.0319,
          "low": 0.0298,
          "close": 0.03,
          "volume": 14741115.4,
          "close_time": 1764763199999,
          "quote_volume": 454196.89329,
          "trades": 4890,
          "taker_buy_base": 6924383.4,
          "taker_buy_quote": 213281.55425
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.03,
          "high": 0.0301,
          "low": 0.0289,
          "close": 0.0293,
          "volume": 8252196.5,
          "close_time": 1764777599999,
          "quote_volume": 242919.98374,
          "trades": 3295,
          "taker_buy_base": 3767256.5,
          "taker_buy_quote": 110928.74862
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0293,
          "high": 0.0299,
          "low": 0.0292,
          "close": 0.0295,
          "volume": 4774506.8,
          "close_time": 1764791999999,
          "quote_volume": 141315.95145,
          "trades": 1429,
          "taker_buy_base": 2717406.0,
          "taker_buy_quote": 80506.42145
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0295,
          "high": 0.0303,
          "low": 0.0294,
          "close": 0.03,
          "volume": 2937144.1,
          "close_time": 1764806399999,
          "quote_volume": 87420.71651,
          "trades": 1216,
          "taker_buy_base": 1428489.8,
          "taker_buy_quote": 42515.62557
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.03,
          "high": 0.0303,
          "low": 0.0296,
          "close": 0.0297,
          "volume": 3508153.1,
          "close_time": 1764820799999,
          "quote_volume": 104909.34503,
          "trades": 880,
          "taker_buy_base": 2184641.6,
          "taker_buy_quote": 65315.03089
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0297,
          "high": 0.0297,
          "low": 0.0292,
          "close": 0.0295,
          "volume": 2339504.6,
          "close_time": 1764835199999,
          "quote_volume": 68946.86665,
          "trades": 829,
          "taker_buy_base": 873700.8,
          "taker_buy_quote": 25756.99199
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0295,
          "high": 0.0296,
          "low": 0.0292,
          "close": 0.0294,
          "volume": 2928284.2,
          "close_time": 1764849599999,
          "quote_volume": 86216.49427,
          "trades": 1055,
          "taker_buy_base": 1089776.3,
          "taker_buy_quote": 32108.83195
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0287,
          "close": 0.0294,
          "volume": 2554554.4,
          "close_time": 1764863999999,
          "quote_volume": 74499.41979,
          "trades": 1282,
          "taker_buy_base": 1170406.4,
          "taker_buy_quote": 34177.81348
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0294,
          "high": 0.0295,
          "low": 0.0284,
          "close": 0.0291,
          "volume": 2840880.8,
          "close_time": 1764878399999,
          "quote_volume": 82402.89566,
          "trades": 1134,
          "taker_buy_base": 1226691.3,
          "taker_buy_quote": 35665.50462
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0291,
          "high": 0.0293,
          "low": 0.0288,
          "close": 0.0291,
          "volume": 2108048.3,
          "close_time": 1764892799999,
          "quote_volume": 61201.78551,
          "trades": 801,
          "taker_buy_base": 1010297.9,
          "taker_buy_quote": 29340.05764
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0292,
          "high": 0.0295,
          "low": 0.0291,
          "close": 0.0293,
          "volume": 1818529.6,
          "close_time": 1764907199999,
          "quote_volume": 53262.22297,
          "trades": 864,
          "taker_buy_base": 870983.5,
          "taker_buy_quote": 25511.62341
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0294,
          "high": 0.0297,
          "low": 0.029,
          "close": 0.0296,
          "volume": 1319743.3,
          "close_time": 1764921599999,
          "quote_volume": 38719.99078,
          "trades": 741,
          "taker_buy_base": 753706.3,
          "taker_buy_quote": 22112.48847
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0296,
          "high": 0.0296,
          "low": 0.0288,
          "close": 0.0292,
          "volume": 3703150.0,
          "close_time": 1764935999999,
          "quote_volume": 107403.24685,
          "trades": 1003,
          "taker_buy_base": 1502117.5,
          "taker_buy_quote": 43569.97927
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0291,
          "high": 0.0296,
          "low": 0.0286,
          "close": 0.0289,
          "volume": 4876325.4,
          "close_time": 1764950399999,
          "quote_volume": 141344.21174,
          "trades": 1970,
          "taker_buy_base": 1814865.5,
          "taker_buy_quote": 52682.69012
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0288,
          "high": 0.0288,
          "low": 0.0271,
          "close": 0.0276,
          "volume": 5545075.6,
          "close_time": 1764964799999,
          "quote_volume": 154211.81903,
          "trades": 2431,
          "taker_buy_base": 2285305.5,
          "taker_buy_quote": 63770.89776
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0275,
          "high": 0.0281,
          "low": 0.0273,
          "close": 0.028,
          "volume": 2381281.6,
          "close_time": 1764979199999,
          "quote_volume": 65795.75942,
          "trades": 811,
          "taker_buy_base": 1356186.7,
          "taker_buy_quote": 37526.7413
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.028,
          "volume": 488767.7,
          "close_time": 1764993599999,
          "quote_volume": 13607.43859,
          "trades": 327,
          "taker_buy_base": 252548.0,
          "taker_buy_quote": 7036.66006
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0276,
          "close": 0.0279,
          "volume": 637063.7,
          "close_time": 1765007999999,
          "quote_volume": 17702.60476,
          "trades": 328,
          "taker_buy_base": 333233.0,
          "taker_buy_quote": 9261.96996
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0278,
          "high": 0.0281,
          "low": 0.0277,
          "close": 0.0279,
          "volume": 803434.2,
          "close_time": 1765022399999,
          "quote_volume": 22377.58811,
          "trades": 547,
          "taker_buy_base": 415901.6,
          "taker_buy_quote": 11604.54865
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.028,
          "high": 0.0285,
          "low": 0.028,
          "close": 0.0282,
          "volume": 1331630.0,
          "close_time": 1765036799999,
          "quote_volume": 37520.03092,
          "trades": 727,
          "taker_buy_base": 807608.8,
          "taker_buy_quote": 22759.58391
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0281,
          "high": 0.0292,
          "low": 0.0281,
          "close": 0.0286,
          "volume": 2158486.3,
          "close_time": 1765051199999,
          "quote_volume": 62182.43265,
          "trades": 962,
          "taker_buy_base": 1024558.5,
          "taker_buy_quote": 29570.88385
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0287,
          "high": 0.029,
          "low": 0.0286,
          "close": 0.0288,
          "volume": 1120025.4,
          "close_time": 1765065599999,
          "quote_volume": 32246.02361,
          "trades": 461,
          "taker_buy_base": 642874.2,
          "taker_buy_quote": 18522.61924
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0289,
          "high": 0.0292,
          "low": 0.0288,
          "close": 0.0289,
          "volume": 2042941.9,
          "close_time": 1765079999999,
          "quote_volume": 59136.38448,
          "trades": 1055,
          "taker_buy_base": 1334351.6,
          "taker_buy_quote": 38656.44932
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.029,
          "high": 0.0293,
          "low": 0.0287,
          "close": 0.0288,
          "volume": 1687077.0,
          "close_time": 1765094399999,
          "quote_volume": 48903.83533,
          "trades": 1425,
          "taker_buy_base": 949845.7,
          "taker_buy_quote": 27537.24283
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0289,
          "high": 0.0289,
          "low": 0.0286,
          "close": 0.0287,
          "volume": 891380.5,
          "close_time": 1765108799999,
          "quote_volume": 25585.61397,
          "trades": 727,
          "taker_buy_base": 446613.1,
          "taker_buy_quote": 12823.91386
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0286,
          "high": 0.029,
          "low": 0.0276,
          "close": 0.0287,
          "volume": 4267116.6,
          "close_time": 1765123199999,
          "quote_volume": 120266.26652,
          "trades": 2336,
          "taker_buy_base": 2440426.3,
          "taker_buy_quote": 68813.39841
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0287,
          "high": 0.0294,
          "low": 0.0283,
          "close": 0.0294,
          "volume": 2887178.2,
          "close_time": 1765137599999,
          "quote_volume": 83738.09404,
          "trades": 1068,
          "taker_buy_base": 1869102.3,
          "taker_buy_quote": 54298.644
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0278,
          "close": 0.0283,
          "volume": 3051736.9,
          "close_time": 1765151999999,
          "quote_volume": 86804.87143,
          "trades": 1609,
          "taker_buy_base": 1328061.8,
          "taker_buy_quote": 37730.7476
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0282,
          "high": 0.0291,
          "low": 0.0282,
          "close": 0.029,
          "volume": 2003303.5,
          "close_time": 1765166399999,
          "quote_volume": 57275.38159,
          "trades": 1343,
          "taker_buy_base": 1180451.1,
          "taker_buy_quote": 33810.29788
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0291,
          "high": 0.0299,
          "low": 0.0291,
          "close": 0.0297,
          "volume": 2958019.9,
          "close_time": 1765180799999,
          "quote_volume": 87476.64092,
          "trades": 1203,
          "taker_buy_base": 1788093.1,
          "taker_buy_quote": 52889.66925
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0296,
          "high": 0.0302,
          "low": 0.0295,
          "close": 0.0299,
          "volume": 1798751.1,
          "close_time": 1765195199999,
          "quote_volume": 53749.29775,
          "trades": 702,
          "taker_buy_base": 876485.4,
          "taker_buy_quote": 26240.7425
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0299,
          "high": 0.0303,
          "low": 0.0293,
          "close": 0.0296,
          "volume": 5591095.3,
          "close_time": 1765209599999,
          "quote_volume": 167077.20263,
          "trades": 2199,
          "taker_buy_base": 2183870.6,
          "taker_buy_quote": 65411.23493
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0295,
          "high": 0.0301,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 3096866.8,
          "close_time": 1765223999999,
          "quote_volume": 91526.12007,
          "trades": 1318,
          "taker_buy_base": 2148087.7,
          "taker_buy_quote": 63572.30034
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0292,
          "high": 0.0296,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 1504182.8,
          "close_time": 1765238399999,
          "quote_volume": 44198.14357,
          "trades": 669,
          "taker_buy_base": 666228.4,
          "taker_buy_quote": 19593.95767
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0292,
          "high": 0.0295,
          "low": 0.0289,
          "close": 0.0295,
          "volume": 1373177.6,
          "close_time": 1765252799999,
          "quote_volume": 39958.11933,
          "trades": 507,
          "taker_buy_base": 932393.3,
          "taker_buy_quote": 27147.6685
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0294,
          "high": 0.0294,
          "low": 0.0288,
          "close": 0.0293,
          "volume": 1041652.6,
          "close_time": 1765267199999,
          "quote_volume": 30308.91523,
          "trades": 470,
          "taker_buy_base": 516522.1,
          "taker_buy_quote": 15040.32867
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0293,
          "high": 0.0294,
          "low": 0.0289,
          "close": 0.0293,
          "volume": 1653008.8,
          "close_time": 1765281599999,
          "quote_volume": 48244.25472,
          "trades": 532,
          "taker_buy_base": 842394.6,
          "taker_buy_quote": 24618.20324
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0293,
          "high": 0.0308,
          "low": 0.0293,
          "close": 0.0308,
          "volume": 2533474.2,
          "close_time": 1765295999999,
          "quote_volume": 75598.33211,
          "trades": 1087,
          "taker_buy_base": 1626850.7,
          "taker_buy_quote": 48549.52854
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0307,
          "high": 0.0315,
          "low": 0.0306,
          "close": 0.0306,
          "volume": 3431917.6,
          "close_time": 1765310399999,
          "quote_volume": 106332.2214,
          "trades": 1425,
          "taker_buy_base": 1613915.1,
          "taker_buy_quote": 50053.47306
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0306,
          "high": 0.0307,
          "low": 0.0299,
          "close": 0.0302,
          "volume": 3147767.5,
          "close_time": 1765324799999,
          "quote_volume": 95413.24109,
          "trades": 823,
          "taker_buy_base": 1466408.5,
          "taker_buy_quote": 44399.8246
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0303,
          "high": 0.0303,
          "low": 0.0297,
          "close": 0.0298,
          "volume": 1504995.7,
          "close_time": 1765339199999,
          "quote_volume": 45019.45787,
          "trades": 517,
          "taker_buy_base": 693244.2,
          "taker_buy_quote": 20753.30919
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0298,
          "high": 0.0301,
          "low": 0.0296,
          "close": 0.0297,
          "volume": 1102327.5,
          "close_time": 1765353599999,
          "quote_volume": 32879.55241,
          "trades": 366,
          "taker_buy_base": 567681.7,
          "taker_buy_quote": 16926.49157
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0297,
          "high": 0.03,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 5046714.2,
          "close_time": 1765367999999,
          "quote_volume": 148026.11922,
          "trades": 1138,
          "taker_buy_base": 1838337.4,
          "taker_buy_quote": 54100.55825
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0291,
          "high": 0.0293,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 2563753.1,
          "close_time": 1765382399999,
          "quote_volume": 74504.75062,
          "trades": 723,
          "taker_buy_base": 1530346.8,
          "taker_buy_quote": 44472.87993
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0291,
          "high": 0.0302,
          "low": 0.0291,
          "close": 0.0301,
          "volume": 5059975.7,
          "close_time": 1765396799999,
          "quote_volume": 150553.70769,
          "trades": 1836,
          "taker_buy_base": 2647374.8,
          "taker_buy_quote": 78853.93728
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0301,
          "high": 0.0308,
          "low": 0.0288,
          "close": 0.029,
          "volume": 5907313.5,
          "close_time": 1765411199999,
          "quote_volume": 176308.4597,
          "trades": 2020,
          "taker_buy_base": 2862359.6,
          "taker_buy_quote": 85587.23548
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0289,
          "high": 0.0291,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 3172875.6,
          "close_time": 1765425599999,
          "quote_volume": 89072.71057,
          "trades": 904,
          "taker_buy_base": 1445526.2,
          "taker_buy_quote": 40650.85357
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0272,
          "high": 0.0279,
          "low": 0.0272,
          "close": 0.0278,
          "volume": 1661981.3,
          "close_time": 1765439999999,
          "quote_volume": 45936.29947,
          "trades": 883,
          "taker_buy_base": 1114580.6,
          "taker_buy_quote": 30796.52722
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0275,
          "close": 0.0278,
          "volume": 2106638.6,
          "close_time": 1765454399999,
          "quote_volume": 58296.91882,
          "trades": 836,
          "taker_buy_base": 1125928.2,
          "taker_buy_quote": 31166.19779
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0274,
          "close": 0.0276,
          "volume": 4488469.9,
          "close_time": 1765468799999,
          "quote_volume": 123841.08795,
          "trades": 1168,
          "taker_buy_base": 1718503.3,
          "taker_buy_quote": 47340.14809
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0275,
          "high": 0.0281,
          "low": 0.0272,
          "close": 0.0278,
          "volume": 2447175.9,
          "close_time": 1765483199999,
          "quote_volume": 67800.8425,
          "trades": 640,
          "taker_buy_base": 1267024.6,
          "taker_buy_quote": 35115.66567
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0278,
          "high": 0.0291,
          "low": 0.0278,
          "close": 0.0286,
          "volume": 2415881.7,
          "close_time": 1765497599999,
          "quote_volume": 69046.7886,
          "trades": 1112,
          "taker_buy_base": 1144763.2,
          "taker_buy_quote": 32634.01484
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0286,
          "high": 0.0288,
          "low": 0.0281,
          "close": 0.0283,
          "volume": 1369048.9,
          "close_time": 1765511999999,
          "quote_volume": 38940.43462,
          "trades": 503,
          "taker_buy_base": 766814.0,
          "taker_buy_quote": 21804.85945
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0284,
          "high": 0.0291,
          "low": 0.0282,
          "close": 0.0287,
          "volume": 2203962.6,
          "close_time": 1765526399999,
          "quote_volume": 63063.24777,
          "trades": 919,
          "taker_buy_base": 1449064.0,
          "taker_buy_quote": 41506.30267
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0286,
          "high": 0.0289,
          "low": 0.0285,
          "close": 0.0287,
          "volume": 2007951.6,
          "close_time": 1765540799999,
          "quote_volume": 57534.10499,
          "trades": 405,
          "taker_buy_base": 862320.2,
          "taker_buy_quote": 24735.1826
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0286,
          "high": 0.0288,
          "low": 0.027,
          "close": 0.0271,
          "volume": 4178997.7,
          "close_time": 1765555199999,
          "quote_volume": 117522.80803,
          "trades": 1361,
          "taker_buy_base": 2023970.4,
          "taker_buy_quote": 56988.11445
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0266,
          "close": 0.0272,
          "volume": 2607836.1,
          "close_time": 1765569599999,
          "quote_volume": 70597.12383,
          "trades": 848,
          "taker_buy_base": 1446995.0,
          "taker_buy_quote": 39175.88067
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0271,
          "high": 0.0277,
          "low": 0.0271,
          "close": 0.0275,
          "volume": 1161839.2,
          "close_time": 1765583999999,
          "quote_volume": 31874.12282,
          "trades": 564,
          "taker_buy_base": 516685.4,
          "taker_buy_quote": 14177.60804
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0276,
          "high": 0.0279,
          "low": 0.0275,
          "close": 0.0277,
          "volume": 1087822.8,
          "close_time": 1765598399999,
          "quote_volume": 30102.26425,
          "trades": 791,
          "taker_buy_base": 748644.6,
          "taker_buy_quote": 20727.0995
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0275,
          "close": 0.0278,
          "volume": 1165730.6,
          "close_time": 1765612799999,
          "quote_volume": 32320.19295,
          "trades": 723,
          "taker_buy_base": 642472.7,
          "taker_buy_quote": 17814.49425
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0277,
          "high": 0.0281,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 632466.5,
          "close_time": 1765627199999,
          "quote_volume": 17622.98186,
          "trades": 214,
          "taker_buy_base": 168574.3,
          "taker_buy_quote": 4701.92429
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 1294222.2,
          "close_time": 1765641599999,
          "quote_volume": 35938.20794,
          "trades": 396,
          "taker_buy_base": 497530.9,
          "taker_buy_quote": 13834.57111
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0277,
          "high": 0.028,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 7356088.8,
          "close_time": 1765655999999,
          "quote_volume": 204581.2545,
          "trades": 1187,
          "taker_buy_base": 3401312.2,
          "taker_buy_quote": 94784.85107
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0273,
          "close": 0.0277,
          "volume": 2693740.4,
          "close_time": 1765670399999,
          "quote_volume": 74269.00997,
          "trades": 617,
          "taker_buy_base": 1464651.9,
          "taker_buy_quote": 40436.60893
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 1147279.4,
          "close_time": 1765684799999,
          "quote_volume": 31684.66315,
          "trades": 415,
          "taker_buy_base": 451936.7,
          "taker_buy_quote": 12495.11308
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0269,
          "close": 0.0271,
          "volume": 1198038.2,
          "close_time": 1765699199999,
          "quote_volume": 32552.1343,
          "trades": 535,
          "taker_buy_base": 559686.8,
          "taker_buy_quote": 15190.97093
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.0266,
          "close": 0.027,
          "volume": 2327205.2,
          "close_time": 1765713599999,
          "quote_volume": 62892.62523,
          "trades": 700,
          "taker_buy_base": 1383523.9,
          "taker_buy_quote": 37395.24057
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0269,
          "high": 0.0272,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 1443367.0,
          "close_time": 1765727999999,
          "quote_volume": 38912.89738,
          "trades": 557,
          "taker_buy_base": 604653.1,
          "taker_buy_quote": 16317.10362
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0268,
          "high": 0.0271,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 1431055.1,
          "close_time": 1765742399999,
          "quote_volume": 38264.67197,
          "trades": 449,
          "taker_buy_base": 774948.9,
          "taker_buy_quote": 20753.48154
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0267,
          "high": 0.0269,
          "low": 0.0261,
          "close": 0.0264,
          "volume": 1932561.3,
          "close_time": 1765756799999,
          "quote_volume": 51238.51247,
          "trades": 618,
          "taker_buy_base": 918826.1,
          "taker_buy_quote": 24382.34689
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0264,
          "high": 0.0273,
          "low": 0.0263,
          "close": 0.0268,
          "volume": 1807849.8,
          "close_time": 1765771199999,
          "quote_volume": 48134.91164,
          "trades": 567,
          "taker_buy_base": 1134893.2,
          "taker_buy_quote": 30231.87906
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0269,
          "high": 0.0273,
          "low": 0.0268,
          "close": 0.027,
          "volume": 544063.9,
          "close_time": 1765785599999,
          "quote_volume": 14712.2006,
          "trades": 167,
          "taker_buy_base": 344250.2,
          "taker_buy_quote": 9294.15869
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.027,
          "high": 0.0271,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 1081673.1,
          "close_time": 1765799999999,
          "quote_volume": 29123.93625,
          "trades": 233,
          "taker_buy_base": 452668.1,
          "taker_buy_quote": 12207.86361
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.025,
          "close": 0.0252,
          "volume": 4895304.2,
          "close_time": 1765814399999,
          "quote_volume": 126930.15171,
          "trades": 2168,
          "taker_buy_base": 2082168.7,
          "taker_buy_quote": 54014.41734
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0252,
          "high": 0.0254,
          "low": 0.0242,
          "close": 0.0249,
          "volume": 5532879.8,
          "close_time": 1765828799999,
          "quote_volume": 136723.36993,
          "trades": 1174,
          "taker_buy_base": 2803043.5,
          "taker_buy_quote": 69354.76607
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0248,
          "high": 0.0252,
          "low": 0.0246,
          "close": 0.0252,
          "volume": 1267821.1,
          "close_time": 1765843199999,
          "quote_volume": 31443.63708,
          "trades": 353,
          "taker_buy_base": 741374.0,
          "taker_buy_quote": 18411.40616
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0251,
          "high": 0.0252,
          "low": 0.0245,
          "close": 0.0249,
          "volume": 2205483.1,
          "close_time": 1765857599999,
          "quote_volume": 54616.30724,
          "trades": 1210,
          "taker_buy_base": 912091.6,
          "taker_buy_quote": 22581.40403
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0249,
          "high": 0.0251,
          "low": 0.0245,
          "close": 0.0248,
          "volume": 1439202.8,
          "close_time": 1765871999999,
          "quote_volume": 35599.73578,
          "trades": 371,
          "taker_buy_base": 474869.3,
          "taker_buy_quote": 11746.21602
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0248,
          "high": 0.0256,
          "low": 0.0248,
          "close": 0.0255,
          "volume": 1589446.0,
          "close_time": 1765886399999,
          "quote_volume": 39876.89426,
          "trades": 519,
          "taker_buy_base": 1053317.7,
          "taker_buy_quote": 26416.94186
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0255,
          "high": 0.0258,
          "low": 0.025,
          "close": 0.0257,
          "volume": 3354406.2,
          "close_time": 1765900799999,
          "quote_volume": 85114.9464,
          "trades": 1095,
          "taker_buy_base": 1700351.9,
          "taker_buy_quote": 43161.97192
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0257,
          "high": 0.0257,
          "low": 0.0251,
          "close": 0.0255,
          "volume": 2672519.6,
          "close_time": 1765915199999,
          "quote_volume": 68110.99189,
          "trades": 1237,
          "taker_buy_base": 1418986.4,
          "taker_buy_quote": 36216.85516
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0255,
          "high": 0.0256,
          "low": 0.0253,
          "close": 0.0255,
          "volume": 1225697.2,
          "close_time": 1765929599999,
          "quote_volume": 31207.87531,
          "trades": 366,
          "taker_buy_base": 564499.2,
          "taker_buy_quote": 14388.53117
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0254,
          "high": 0.0254,
          "low": 0.025,
          "close": 0.025,
          "volume": 1217308.5,
          "close_time": 1765943999999,
          "quote_volume": 30705.36089,
          "trades": 499,
          "taker_buy_base": 549024.7,
          "taker_buy_quote": 13866.17825
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.025,
          "high": 0.0251,
          "low": 0.0246,
          "close": 0.0251,
          "volume": 1425436.9,
          "close_time": 1765958399999,
          "quote_volume": 35496.5563,
          "trades": 761,
          "taker_buy_base": 648942.3,
          "taker_buy_quote": 16178.95653
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0249,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 1139196.3,
          "close_time": 1765972799999,
          "quote_volume": 28316.70754,
          "trades": 297,
          "taker_buy_base": 697050.8,
          "taker_buy_quote": 17331.39025
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0249,
          "high": 0.0259,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 4149989.0,
          "close_time": 1765987199999,
          "quote_volume": 104052.00613,
          "trades": 1010,
          "taker_buy_base": 1902940.1,
          "taker_buy_quote": 47752.63591
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0235,
          "close": 0.0239,
          "volume": 5800339.8,
          "close_time": 1766001599999,
          "quote_volume": 139655.62705,
          "trades": 1411,
          "taker_buy_base": 3026792.9,
          "taker_buy_quote": 72922.36382
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0239,
          "high": 0.024,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 1833899.0,
          "close_time": 1766015999999,
          "quote_volume": 43585.99087,
          "trades": 482,
          "taker_buy_base": 1024634.1,
          "taker_buy_quote": 24335.93742
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 2794614.7,
          "close_time": 1766030399999,
          "quote_volume": 65490.56206,
          "trades": 388,
          "taker_buy_base": 1496838.0,
          "taker_buy_quote": 35067.71032
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0233,
          "high": 0.0235,
          "low": 0.023,
          "close": 0.0232,
          "volume": 1985150.9,
          "close_time": 1766044799999,
          "quote_volume": 45959.42555,
          "trades": 649,
          "taker_buy_base": 917503.8,
          "taker_buy_quote": 21265.90432
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0234,
          "volume": 1869514.5,
          "close_time": 1766059199999,
          "quote_volume": 43652.27359,
          "trades": 466,
          "taker_buy_base": 1076744.0,
          "taker_buy_quote": 25142.57648
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0234,
          "high": 0.0242,
          "low": 0.0233,
          "close": 0.0238,
          "volume": 5214224.7,
          "close_time": 1766073599999,
          "quote_volume": 123336.65432,
          "trades": 1416,
          "taker_buy_base": 2135361.6,
          "taker_buy_quote": 50398.97615
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0217,
          "close": 0.0219,
          "volume": 9039121.6,
          "close_time": 1766087999999,
          "quote_volume": 203583.35342,
          "trades": 1858,
          "taker_buy_base": 5237308.5,
          "taker_buy_quote": 117651.76013
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0219,
          "high": 0.0224,
          "low": 0.0218,
          "close": 0.0224,
          "volume": 2814251.4,
          "close_time": 1766102399999,
          "quote_volume": 62262.13599,
          "trades": 1195,
          "taker_buy_base": 1714309.7,
          "taker_buy_quote": 37983.60188
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0223,
          "high": 0.0233,
          "low": 0.0221,
          "close": 0.0231,
          "volume": 3054877.6,
          "close_time": 1766116799999,
          "quote_volume": 68828.49624,
          "trades": 896,
          "taker_buy_base": 1610043.7,
          "taker_buy_quote": 36221.50251
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0233,
          "high": 0.024,
          "low": 0.0231,
          "close": 0.0236,
          "volume": 5066523.5,
          "close_time": 1766131199999,
          "quote_volume": 118983.27731,
          "trades": 708,
          "taker_buy_base": 1986158.5,
          "taker_buy_quote": 46593.56976
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0236,
          "high": 0.0238,
          "low": 0.0234,
          "close": 0.0238,
          "volume": 4682240.5,
          "close_time": 1766145599999,
          "quote_volume": 110474.64338,
          "trades": 671,
          "taker_buy_base": 2912129.0,
          "taker_buy_quote": 68779.26517
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0237,
          "high": 0.0244,
          "low": 0.0236,
          "close": 0.024,
          "volume": 6515126.6,
          "close_time": 1766159999999,
          "quote_volume": 155227.47781,
          "trades": 1201,
          "taker_buy_base": 2625898.4,
          "taker_buy_quote": 62714.4323
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0239,
          "high": 0.0246,
          "low": 0.0236,
          "close": 0.0244,
          "volume": 6185475.0,
          "close_time": 1766174399999,
          "quote_volume": 149302.88163,
          "trades": 1196,
          "taker_buy_base": 3117334.0,
          "taker_buy_quote": 75150.75449
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0244,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0243,
          "volume": 1859407.5,
          "close_time": 1766188799999,
          "quote_volume": 45327.21845,
          "trades": 452,
          "taker_buy_base": 979616.4,
          "taker_buy_quote": 23883.35914
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 2260486.0,
          "close_time": 1766203199999,
          "quote_volume": 54824.81472,
          "trades": 429,
          "taker_buy_base": 986633.3,
          "taker_buy_quote": 23936.48016
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0242,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.0243,
          "volume": 1829375.0,
          "close_time": 1766217599999,
          "quote_volume": 44107.2999,
          "trades": 279,
          "taker_buy_base": 1065465.0,
          "taker_buy_quote": 25692.10857
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 1183265.1,
          "close_time": 1766231999999,
          "quote_volume": 28515.45312,
          "trades": 326,
          "taker_buy_base": 502110.4,
          "taker_buy_quote": 12079.03756
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0238,
          "close": 0.0241,
          "volume": 3079900.1,
          "close_time": 1766246399999,
          "quote_volume": 73902.96052,
          "trades": 659,
          "taker_buy_base": 1694299.4,
          "taker_buy_quote": 40668.04932
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0241,
          "volume": 1137919.5,
          "close_time": 1766260799999,
          "quote_volume": 27424.90825,
          "trades": 172,
          "taker_buy_base": 682671.0,
          "taker_buy_quote": 16454.60305
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.024,
          "volume": 3956945.3,
          "close_time": 1766275199999,
          "quote_volume": 94827.51388,
          "trades": 639,
          "taker_buy_base": 1375017.1,
          "taker_buy_quote": 33013.46395
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0239,
          "high": 0.0241,
          "low": 0.0234,
          "close": 0.0237,
          "volume": 1951061.2,
          "close_time": 1766289599999,
          "quote_volume": 46256.34677,
          "trades": 484,
          "taker_buy_base": 1039873.7,
          "taker_buy_quote": 24608.15154
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 3771409.5,
          "close_time": 1766303999999,
          "quote_volume": 88661.86087,
          "trades": 339,
          "taker_buy_base": 1051380.0,
          "taker_buy_quote": 24712.70734
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0235,
          "high": 0.0237,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 6332708.3,
          "close_time": 1766318399999,
          "quote_volume": 149012.65429,
          "trades": 879,
          "taker_buy_base": 5357805.3,
          "taker_buy_quote": 126098.39401
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0226,
          "close": 0.0229,
          "volume": 5356452.3,
          "close_time": 1766332799999,
          "quote_volume": 123359.9854,
          "trades": 1165,
          "taker_buy_base": 2392387.3,
          "taker_buy_quote": 54840.69348
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0229,
          "high": 0.0232,
          "low": 0.0228,
          "close": 0.0231,
          "volume": 2552403.8,
          "close_time": 1766347199999,
          "quote_volume": 58629.39981,
          "trades": 377,
          "taker_buy_base": 1468473.8,
          "taker_buy_quote": 33780.77349
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0231,
          "high": 0.0234,
          "low": 0.0228,
          "close": 0.0233,
          "volume": 1384024.6,
          "close_time": 1766361599999,
          "quote_volume": 31844.83782,
          "trades": 318,
          "taker_buy_base": 696374.3,
          "taker_buy_quote": 16027.3009
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0233,
          "high": 0.0236,
          "low": 0.0228,
          "close": 0.0233,
          "volume": 3521037.0,
          "close_time": 1766375999999,
          "quote_volume": 81672.68185,
          "trades": 590,
          "taker_buy_base": 1741154.3,
          "taker_buy_quote": 40560.78377
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 1068684.6,
          "close_time": 1766390399999,
          "quote_volume": 24813.84075,
          "trades": 290,
          "taker_buy_base": 295109.5,
          "taker_buy_quote": 6865.13225
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0233,
          "high": 0.0236,
          "low": 0.0232,
          "close": 0.0236,
          "volume": 1867605.8,
          "close_time": 1766404799999,
          "quote_volume": 43641.93187,
          "trades": 440,
          "taker_buy_base": 1008899.1,
          "taker_buy_quote": 23629.55669
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0233,
          "close": 0.0236,
          "volume": 3496826.3,
          "close_time": 1766419199999,
          "quote_volume": 82364.74162,
          "trades": 654,
          "taker_buy_base": 1796881.6,
          "taker_buy_quote": 42384.66035
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.023,
          "close": 0.023,
          "volume": 5833773.5,
          "close_time": 1766433599999,
          "quote_volume": 137417.24721,
          "trades": 830,
          "taker_buy_base": 2616038.1,
          "taker_buy_quote": 61701.83413
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.023,
          "high": 0.0234,
          "low": 0.0228,
          "close": 0.0233,
          "volume": 1562023.9,
          "close_time": 1766447999999,
          "quote_volume": 36013.50536,
          "trades": 698,
          "taker_buy_base": 994470.4,
          "taker_buy_quote": 22930.76185
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0233,
          "high": 0.0236,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 1954964.6,
          "close_time": 1766462399999,
          "quote_volume": 45716.09124,
          "trades": 589,
          "taker_buy_base": 937592.0,
          "taker_buy_quote": 21949.38871
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0234,
          "high": 0.0234,
          "low": 0.0229,
          "close": 0.0231,
          "volume": 1309645.6,
          "close_time": 1766476799999,
          "quote_volume": 30230.15677,
          "trades": 601,
          "taker_buy_base": 902733.4,
          "taker_buy_quote": 20858.25596
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0231,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0232,
          "volume": 771617.9,
          "close_time": 1766491199999,
          "quote_volume": 17849.70137,
          "trades": 408,
          "taker_buy_base": 287804.2,
          "taker_buy_quote": 6666.46728
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.023,
          "close": 0.0234,
          "volume": 10480555.9,
          "close_time": 1766505599999,
          "quote_volume": 244657.92061,
          "trades": 1744,
          "taker_buy_base": 4915626.7,
          "taker_buy_quote": 114962.76309
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0235,
          "high": 0.0241,
          "low": 0.0233,
          "close": 0.0239,
          "volume": 9227370.5,
          "close_time": 1766519999999,
          "quote_volume": 218849.38125,
          "trades": 1030,
          "taker_buy_base": 3228520.0,
          "taker_buy_quote": 76487.70042
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 3507429.2,
          "close_time": 1766534399999,
          "quote_volume": 83619.02343,
          "trades": 555,
          "taker_buy_base": 1985303.1,
          "taker_buy_quote": 47415.19701
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0229,
          "close": 0.0232,
          "volume": 1459819.5,
          "close_time": 1766548799999,
          "quote_volume": 34135.52711,
          "trades": 205,
          "taker_buy_base": 797101.5,
          "taker_buy_quote": 18699.34325
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0233,
          "high": 0.0235,
          "low": 0.023,
          "close": 0.0231,
          "volume": 2203536.5,
          "close_time": 1766563199999,
          "quote_volume": 51170.72637,
          "trades": 340,
          "taker_buy_base": 871907.4,
          "taker_buy_quote": 20273.92923
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0231,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.023,
          "volume": 5668131.7,
          "close_time": 1766577599999,
          "quote_volume": 130564.80766,
          "trades": 605,
          "taker_buy_base": 1916681.1,
          "taker_buy_quote": 44204.15155
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.0227,
          "close": 0.023,
          "volume": 5518276.0,
          "close_time": 1766591999999,
          "quote_volume": 126875.7218,
          "trades": 864,
          "taker_buy_base": 3259212.9,
          "taker_buy_quote": 75053.56139
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.023,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0234,
          "volume": 3858062.0,
          "close_time": 1766606399999,
          "quote_volume": 89635.51585,
          "trades": 596,
          "taker_buy_base": 2005762.9,
          "taker_buy_quote": 46630.97568
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 2885954.1,
          "close_time": 1766620799999,
          "quote_volume": 67770.7036,
          "trades": 607,
          "taker_buy_base": 1079506.5,
          "taker_buy_quote": 25378.07666
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0234,
          "high": 0.0238,
          "low": 0.0233,
          "close": 0.0238,
          "volume": 6430015.6,
          "close_time": 1766635199999,
          "quote_volume": 151159.49196,
          "trades": 801,
          "taker_buy_base": 4214886.6,
          "taker_buy_quote": 99105.83615
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0233,
          "close": 0.0236,
          "volume": 5495618.3,
          "close_time": 1766649599999,
          "quote_volume": 129230.11649,
          "trades": 510,
          "taker_buy_base": 1815712.5,
          "taker_buy_quote": 42670.23
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 4465061.3,
          "close_time": 1766663999999,
          "quote_volume": 104860.60182,
          "trades": 848,
          "taker_buy_base": 1984796.7,
          "taker_buy_quote": 46686.89595
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.023,
          "close": 0.0234,
          "volume": 5881067.4,
          "close_time": 1766678399999,
          "quote_volume": 136519.4062,
          "trades": 899,
          "taker_buy_base": 3811985.3,
          "taker_buy_quote": 88567.71241
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 2775938.5,
          "close_time": 1766692799999,
          "quote_volume": 65084.53805,
          "trades": 367,
          "taker_buy_base": 1155228.5,
          "taker_buy_quote": 27093.70623
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0235,
          "high": 0.0237,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 3671020.4,
          "close_time": 1766707199999,
          "quote_volume": 85041.87289,
          "trades": 804,
          "taker_buy_base": 1309190.8,
          "taker_buy_quote": 30337.26073
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0227,
          "high": 0.0237,
          "low": 0.0226,
          "close": 0.0234,
          "volume": 6160459.1,
          "close_time": 1766721599999,
          "quote_volume": 142701.69141,
          "trades": 875,
          "taker_buy_base": 3781143.1,
          "taker_buy_quote": 87506.36937
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0233,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 2905064.0,
          "close_time": 1766735999999,
          "quote_volume": 67858.31886,
          "trades": 352,
          "taker_buy_base": 739800.8,
          "taker_buy_quote": 17296.45849
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0233,
          "high": 0.0236,
          "low": 0.0229,
          "close": 0.023,
          "volume": 4992534.1,
          "close_time": 1766750399999,
          "quote_volume": 116034.20034,
          "trades": 1982,
          "taker_buy_base": 1995019.0,
          "taker_buy_quote": 46521.65877
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0231,
          "high": 0.0233,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 3712202.5,
          "close_time": 1766764799999,
          "quote_volume": 84898.97994,
          "trades": 1319,
          "taker_buy_base": 1494052.0,
          "taker_buy_quote": 34304.87422
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0224,
          "close": 0.0229,
          "volume": 1101297.1,
          "close_time": 1766779199999,
          "quote_volume": 24882.81659,
          "trades": 532,
          "taker_buy_base": 652829.1,
          "taker_buy_quote": 14787.46698
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 2784348.9,
          "close_time": 1766793599999,
          "quote_volume": 63176.67113,
          "trades": 683,
          "taker_buy_base": 1066063.0,
          "taker_buy_quote": 24209.76782
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0227,
          "high": 0.0231,
          "low": 0.0226,
          "close": 0.0231,
          "volume": 4599390.7,
          "close_time": 1766807999999,
          "quote_volume": 105133.82922,
          "trades": 790,
          "taker_buy_base": 3130771.0,
          "taker_buy_quote": 71545.05986
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 1997069.2,
          "close_time": 1766822399999,
          "quote_volume": 46082.80377,
          "trades": 285,
          "taker_buy_base": 1021958.7,
          "taker_buy_quote": 23604.95583
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0228,
          "close": 0.0232,
          "volume": 2598248.6,
          "close_time": 1766836799999,
          "quote_volume": 59939.87528,
          "trades": 359,
          "taker_buy_base": 1492526.7,
          "taker_buy_quote": 34397.34969
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0229,
          "close": 0.0234,
          "volume": 3398484.0,
          "close_time": 1766851199999,
          "quote_volume": 78666.99338,
          "trades": 817,
          "taker_buy_base": 1932966.9,
          "taker_buy_quote": 44834.76118
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 4092705.7,
          "close_time": 1766865599999,
          "quote_volume": 95329.73183,
          "trades": 508,
          "taker_buy_base": 2147828.5,
          "taker_buy_quote": 50063.74041
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0233,
          "high": 0.0239,
          "low": 0.0232,
          "close": 0.0238,
          "volume": 3610822.3,
          "close_time": 1766879999999,
          "quote_volume": 85024.9918,
          "trades": 565,
          "taker_buy_base": 2547487.6,
          "taker_buy_quote": 60081.82558
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0238,
          "high": 0.0246,
          "low": 0.0237,
          "close": 0.0244,
          "volume": 10685642.2,
          "close_time": 1766894399999,
          "quote_volume": 257789.99945,
          "trades": 1769,
          "taker_buy_base": 5027099.6,
          "taker_buy_quote": 121203.34166
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0243,
          "high": 0.0245,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 6556161.4,
          "close_time": 1766908799999,
          "quote_volume": 159748.27441,
          "trades": 833,
          "taker_buy_base": 3226839.6,
          "taker_buy_quote": 78710.12684
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.024,
          "close": 0.024,
          "volume": 2338417.5,
          "close_time": 1766923199999,
          "quote_volume": 56659.50301,
          "trades": 533,
          "taker_buy_base": 1061490.6,
          "taker_buy_quote": 25744.52296
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 2272569.9,
          "close_time": 1766937599999,
          "quote_volume": 54640.21676,
          "trades": 617,
          "taker_buy_base": 1043764.9,
          "taker_buy_quote": 25144.26712
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0234,
          "close": 0.0234,
          "volume": 5510182.7,
          "close_time": 1766951999999,
          "quote_volume": 130780.05376,
          "trades": 1070,
          "taker_buy_base": 2551532.1,
          "taker_buy_quote": 60631.60438
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 1815692.6,
          "close_time": 1766966399999,
          "quote_volume": 42493.89173,
          "trades": 455,
          "taker_buy_base": 1153336.2,
          "taker_buy_quote": 27019.10577
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0235,
          "high": 0.024,
          "low": 0.0233,
          "close": 0.0239,
          "volume": 7525809.8,
          "close_time": 1766980799999,
          "quote_volume": 177353.35037,
          "trades": 1149,
          "taker_buy_base": 3950008.8,
          "taker_buy_quote": 93215.00284
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 1876698.8,
          "close_time": 1766995199999,
          "quote_volume": 44627.27012,
          "trades": 396,
          "taker_buy_base": 836639.4,
          "taker_buy_quote": 19854.9245
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.023,
          "close": 0.0232,
          "volume": 4042505.4,
          "close_time": 1767009599999,
          "quote_volume": 94240.23489,
          "trades": 575,
          "taker_buy_base": 1462154.0,
          "taker_buy_quote": 33963.15803
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0231,
          "high": 0.0231,
          "low": 0.0225,
          "close": 0.0228,
          "volume": 7203392.3,
          "close_time": 1767023999999,
          "quote_volume": 164050.70769,
          "trades": 992,
          "taker_buy_base": 3323230.2,
          "taker_buy_quote": 75677.45506
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 5425153.0,
          "close_time": 1767038399999,
          "quote_volume": 123656.1971,
          "trades": 868,
          "taker_buy_base": 3513111.8,
          "taker_buy_quote": 80139.66176
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0228,
          "high": 0.023,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 4070296.1,
          "close_time": 1767052799999,
          "quote_volume": 93030.42362,
          "trades": 591,
          "taker_buy_base": 1976245.4,
          "taker_buy_quote": 45254.10584
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0224,
          "close": 0.0226,
          "volume": 8306792.2,
          "close_time": 1767067199999,
          "quote_volume": 188477.68329,
          "trades": 911,
          "taker_buy_base": 4265757.4,
          "taker_buy_quote": 96883.4056
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0226,
          "high": 0.023,
          "low": 0.0223,
          "close": 0.0229,
          "volume": 6210373.2,
          "close_time": 1767081599999,
          "quote_volume": 141620.02459,
          "trades": 445,
          "taker_buy_base": 3565195.7,
          "taker_buy_quote": 81258.01493
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0229,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.0231,
          "volume": 6293114.7,
          "close_time": 1767095999999,
          "quote_volume": 145171.37097,
          "trades": 787,
          "taker_buy_base": 2088876.0,
          "taker_buy_quote": 48290.54287
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0226,
          "close": 0.023,
          "volume": 8909908.5,
          "close_time": 1767110399999,
          "quote_volume": 203730.28948,
          "trades": 1205,
          "taker_buy_base": 4543529.3,
          "taker_buy_quote": 103945.71504
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 2755575.3,
          "close_time": 1767124799999,
          "quote_volume": 62593.31096,
          "trades": 712,
          "taker_buy_base": 1214384.9,
          "taker_buy_quote": 27561.89372
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 2400035.9,
          "close_time": 1767139199999,
          "quote_volume": 54113.47059,
          "trades": 523,
          "taker_buy_base": 824260.8,
          "taker_buy_quote": 18579.27525
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0225,
          "high": 0.0227,
          "low": 0.0222,
          "close": 0.0227,
          "volume": 3059947.4,
          "close_time": 1767153599999,
          "quote_volume": 68777.63457,
          "trades": 634,
          "taker_buy_base": 1529464.9,
          "taker_buy_quote": 34437.5751
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0227,
          "high": 0.0227,
          "low": 0.0223,
          "close": 0.0226,
          "volume": 1859429.2,
          "close_time": 1767167999999,
          "quote_volume": 41861.38564,
          "trades": 314,
          "taker_buy_base": 1123580.7,
          "taker_buy_quote": 25321.99434
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0226,
          "high": 0.0231,
          "low": 0.0225,
          "close": 0.0231,
          "volume": 9292167.2,
          "close_time": 1767182399999,
          "quote_volume": 211532.66017,
          "trades": 814,
          "taker_buy_base": 5309589.4,
          "taker_buy_quote": 120866.30112
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0225,
          "close": 0.0227,
          "volume": 6945383.8,
          "close_time": 1767196799999,
          "quote_volume": 157759.89513,
          "trades": 932,
          "taker_buy_base": 2326278.8,
          "taker_buy_quote": 52869.98357
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0218,
          "close": 0.0225,
          "volume": 5047991.0,
          "close_time": 1767211199999,
          "quote_volume": 112129.68749,
          "trades": 1392,
          "taker_buy_base": 2611038.9,
          "taker_buy_quote": 58001.78494
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0224,
          "high": 0.0228,
          "low": 0.0222,
          "close": 0.0227,
          "volume": 4414435.3,
          "close_time": 1767225599999,
          "quote_volume": 99519.07952,
          "trades": 715,
          "taker_buy_base": 2359914.9,
          "taker_buy_quote": 53300.39684
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 3026138.8,
          "close_time": 1767239999999,
          "quote_volume": 68953.66265,
          "trades": 468,
          "taker_buy_base": 1658671.1,
          "taker_buy_quote": 37832.71978
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0227,
          "high": 0.0231,
          "low": 0.0225,
          "close": 0.023,
          "volume": 1763785.0,
          "close_time": 1767254399999,
          "quote_volume": 40355.47437,
          "trades": 245,
          "taker_buy_base": 1250332.3,
          "taker_buy_quote": 28622.08418
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0231,
          "high": 0.0237,
          "low": 0.023,
          "close": 0.0236,
          "volume": 7445582.9,
          "close_time": 1767268799999,
          "quote_volume": 174090.38255,
          "trades": 870,
          "taker_buy_base": 3920192.5,
          "taker_buy_quote": 91568.51541
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0236,
          "high": 0.024,
          "low": 0.0232,
          "close": 0.0239,
          "volume": 7861581.3,
          "close_time": 1767283199999,
          "quote_volume": 185505.63834,
          "trades": 1321,
          "taker_buy_base": 4435640.1,
          "taker_buy_quote": 104926.43155
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.024,
          "high": 0.0248,
          "low": 0.0239,
          "close": 0.0246,
          "volume": 11421022.0,
          "close_time": 1767297599999,
          "quote_volume": 279318.13325,
          "trades": 2454,
          "taker_buy_base": 6627678.7,
          "taker_buy_quote": 162046.7918
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0246,
          "high": 0.0248,
          "low": 0.0244,
          "close": 0.0246,
          "volume": 3254576.9,
          "close_time": 1767311999999,
          "quote_volume": 79867.5371,
          "trades": 1139,
          "taker_buy_base": 1533025.7,
          "taker_buy_quote": 37663.72284
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0246,
          "high": 0.0251,
          "low": 0.0245,
          "close": 0.025,
          "volume": 2889754.7,
          "close_time": 1767326399999,
          "quote_volume": 71325.48769,
          "trades": 607,
          "taker_buy_base": 1358100.9,
          "taker_buy_quote": 33594.84365
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.025,
          "high": 0.0251,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 6000572.2,
          "close_time": 1767340799999,
          "quote_volume": 147784.04302,
          "trades": 664,
          "taker_buy_base": 2412105.4,
          "taker_buy_quote": 59522.74211
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0246,
          "high": 0.025,
          "low": 0.0245,
          "close": 0.0246,
          "volume": 3550854.4,
          "close_time": 1767355199999,
          "quote_volume": 87679.68841,
          "trades": 436,
          "taker_buy_base": 2613858.3,
          "taker_buy_quote": 64512.07631
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0247,
          "high": 0.0251,
          "low": 0.0245,
          "close": 0.0248,
          "volume": 2723266.6,
          "close_time": 1767369599999,
          "quote_volume": 67459.66347,
          "trades": 936,
          "taker_buy_base": 1043389.8,
          "taker_buy_quote": 25909.40139
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0248,
          "high": 0.0255,
          "low": 0.0248,
          "close": 0.0254,
          "volume": 4342733.3,
          "close_time": 1767383999999,
          "quote_volume": 109552.72445,
          "trades": 1029,
          "taker_buy_base": 2177675.2,
          "taker_buy_quote": 55061.47608
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0254,
          "high": 0.0259,
          "low": 0.0254,
          "close": 0.0257,
          "volume": 1892234.6,
          "close_time": 1767398399999,
          "quote_volume": 48409.29323,
          "trades": 650,
          "taker_buy_base": 1124893.9,
          "taker_buy_quote": 28774.8045
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0257,
          "high": 0.027,
          "low": 0.0256,
          "close": 0.0269,
          "volume": 9224863.6,
          "close_time": 1767412799999,
          "quote_volume": 242750.47393,
          "trades": 1439,
          "taker_buy_base": 5841569.8,
          "taker_buy_quote": 153702.39246
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0259,
          "close": 0.026,
          "volume": 3229569.2,
          "close_time": 1767427199999,
          "quote_volume": 85899.98764,
          "trades": 1106,
          "taker_buy_base": 1180674.6,
          "taker_buy_quote": 31455.03695
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.026,
          "high": 0.0264,
          "low": 0.0259,
          "close": 0.026,
          "volume": 1809722.0,
          "close_time": 1767441599999,
          "quote_volume": 47286.25502,
          "trades": 474,
          "taker_buy_base": 641725.6,
          "taker_buy_quote": 16766.66163
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.026,
          "high": 0.0267,
          "low": 0.026,
          "close": 0.0262,
          "volume": 3764766.0,
          "close_time": 1767455999999,
          "quote_volume": 99234.90073,
          "trades": 954,
          "taker_buy_base": 1396071.1,
          "taker_buy_quote": 36912.27819
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0262,
          "high": 0.0266,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 2024380.9,
          "close_time": 1767470399999,
          "quote_volume": 53405.35981,
          "trades": 742,
          "taker_buy_base": 1126980.2,
          "taker_buy_quote": 29720.99288
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0263,
          "high": 0.0268,
          "low": 0.0262,
          "close": 0.0267,
          "volume": 1588348.7,
          "close_time": 1767484799999,
          "quote_volume": 42082.50879,
          "trades": 525,
          "taker_buy_base": 701672.7,
          "taker_buy_quote": 18591.694
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0267,
          "high": 0.0272,
          "low": 0.0266,
          "close": 0.027,
          "volume": 3510348.5,
          "close_time": 1767499199999,
          "quote_volume": 94316.16678,
          "trades": 1957,
          "taker_buy_base": 1346297.6,
          "taker_buy_quote": 36238.7841
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.027,
          "high": 0.0271,
          "low": 0.0265,
          "close": 0.0267,
          "volume": 1563319.0,
          "close_time": 1767513599999,
          "quote_volume": 41926.51306,
          "trades": 471,
          "taker_buy_base": 842366.4,
          "taker_buy_quote": 22601.15171
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0266,
          "high": 0.0269,
          "low": 0.0264,
          "close": 0.0267,
          "volume": 2977515.6,
          "close_time": 1767527999999,
          "quote_volume": 79250.46003,
          "trades": 738,
          "taker_buy_base": 1496493.8,
          "taker_buy_quote": 39863.12012
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0268,
          "high": 0.0272,
          "low": 0.0266,
          "close": 0.0271,
          "volume": 1346399.5,
          "close_time": 1767542399999,
          "quote_volume": 36119.52892,
          "trades": 801,
          "taker_buy_base": 510271.2,
          "taker_buy_quote": 13703.78529
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0272,
          "high": 0.0277,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 3974776.3,
          "close_time": 1767556799999,
          "quote_volume": 109171.78549,
          "trades": 1186,
          "taker_buy_base": 2797655.8,
          "taker_buy_quote": 76884.57701
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0274,
          "high": 0.0277,
          "low": 0.027,
          "close": 0.0272,
          "volume": 2853619.5,
          "close_time": 1767571199999,
          "quote_volume": 77996.28102,
          "trades": 1268,
          "taker_buy_base": 886367.9,
          "taker_buy_quote": 24316.26517
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 9019384.5,
          "close_time": 1767585599999,
          "quote_volume": 243354.41997,
          "trades": 1941,
          "taker_buy_base": 3174439.9,
          "taker_buy_quote": 85621.7087
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0259,
          "close": 0.0264,
          "volume": 2000045.1,
          "close_time": 1767599999999,
          "quote_volume": 52512.53079,
          "trades": 772,
          "taker_buy_base": 985852.9,
          "taker_buy_quote": 25937.8343
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0258,
          "close": 0.026,
          "volume": 1788248.0,
          "close_time": 1767614399999,
          "quote_volume": 46582.97408,
          "trades": 1099,
          "taker_buy_base": 495127.4,
          "taker_buy_quote": 12948.46389
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.026,
          "high": 0.0268,
          "low": 0.0259,
          "close": 0.0267,
          "volume": 3732053.5,
          "close_time": 1767628799999,
          "quote_volume": 98226.31302,
          "trades": 1914,
          "taker_buy_base": 1974663.9,
          "taker_buy_quote": 52113.48547
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0267,
          "high": 0.0275,
          "low": 0.0263,
          "close": 0.0274,
          "volume": 2590446.2,
          "close_time": 1767643199999,
          "quote_volume": 69872.67572,
          "trades": 1032,
          "taker_buy_base": 1639987.1,
          "taker_buy_quote": 44376.03141
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0275,
          "high": 0.0298,
          "low": 0.0275,
          "close": 0.0291,
          "volume": 10963529.2,
          "close_time": 1767657599999,
          "quote_volume": 313995.32932,
          "trades": 3803,
          "taker_buy_base": 5610398.0,
          "taker_buy_quote": 160266.61666
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0291,
          "high": 0.031,
          "low": 0.029,
          "close": 0.0302,
          "volume": 17491969.3,
          "close_time": 1767671999999,
          "quote_volume": 524347.03396,
          "trades": 5796,
          "taker_buy_base": 9026772.5,
          "taker_buy_quote": 271019.52589
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0302,
          "high": 0.0334,
          "low": 0.0299,
          "close": 0.031,
          "volume": 73271701.9,
          "close_time": 1767686399999,
          "quote_volume": 2348522.79522,
          "trades": 25299,
          "taker_buy_base": 38473164.7,
          "taker_buy_quote": 1234529.09623
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0293,
          "close": 0.0304,
          "volume": 23414192.2,
          "close_time": 1767700799999,
          "quote_volume": 703503.98419,
          "trades": 5063,
          "taker_buy_base": 10526147.6,
          "taker_buy_quote": 316519.35741
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0304,
          "high": 0.0306,
          "low": 0.0291,
          "close": 0.0297,
          "volume": 13402346.9,
          "close_time": 1767715199999,
          "quote_volume": 401984.10064,
          "trades": 5212,
          "taker_buy_base": 5382396.3,
          "taker_buy_quote": 161569.27105
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0297,
          "high": 0.0298,
          "low": 0.0277,
          "close": 0.028,
          "volume": 12833408.5,
          "close_time": 1767729599999,
          "quote_volume": 364596.33037,
          "trades": 4577,
          "taker_buy_base": 4478018.3,
          "taker_buy_quote": 127407.98528
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.028,
          "high": 0.029,
          "low": 0.028,
          "close": 0.0288,
          "volume": 6060995.8,
          "close_time": 1767743999999,
          "quote_volume": 173914.62726,
          "trades": 2078,
          "taker_buy_base": 3921386.6,
          "taker_buy_quote": 112555.63027
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0288,
          "high": 0.029,
          "low": 0.0279,
          "close": 0.0283,
          "volume": 4228049.8,
          "close_time": 1767758399999,
          "quote_volume": 119881.53032,
          "trades": 1777,
          "taker_buy_base": 1556605.3,
          "taker_buy_quote": 44221.75466
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0283,
          "high": 0.0294,
          "low": 0.0282,
          "close": 0.0294,
          "volume": 4148633.2,
          "close_time": 1767772799999,
          "quote_volume": 118597.67857,
          "trades": 1077,
          "taker_buy_base": 2534647.6,
          "taker_buy_quote": 72618.71648
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0295,
          "high": 0.0295,
          "low": 0.028,
          "close": 0.0283,
          "volume": 9074500.8,
          "close_time": 1767787199999,
          "quote_volume": 259415.98236,
          "trades": 1600,
          "taker_buy_base": 3684128.6,
          "taker_buy_quote": 105882.31483
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0284,
          "high": 0.0284,
          "low": 0.027,
          "close": 0.0271,
          "volume": 6175160.9,
          "close_time": 1767801599999,
          "quote_volume": 170011.52403,
          "trades": 2272,
          "taker_buy_base": 3125797.3,
          "taker_buy_quote": 86092.40202
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0271,
          "high": 0.0284,
          "low": 0.027,
          "close": 0.0279,
          "volume": 10044090.8,
          "close_time": 1767815999999,
          "quote_volume": 277905.22518,
          "trades": 3073,
          "taker_buy_base": 5795637.1,
          "taker_buy_quote": 160319.2804
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0279,
          "high": 0.0283,
          "low": 0.0273,
          "close": 0.028,
          "volume": 5246922.4,
          "close_time": 1767830399999,
          "quote_volume": 145700.65288,
          "trades": 1862,
          "taker_buy_base": 3032731.8,
          "taker_buy_quote": 84354.04509
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0281,
          "high": 0.0283,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 3170837.6,
          "close_time": 1767844799999,
          "quote_volume": 88074.71296,
          "trades": 1015,
          "taker_buy_base": 1044006.9,
          "taker_buy_quote": 29125.93625
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0275,
          "high": 0.0278,
          "low": 0.0268,
          "close": 0.0275,
          "volume": 2686931.2,
          "close_time": 1767859199999,
          "quote_volume": 73348.10315,
          "trades": 876,
          "taker_buy_base": 962872.3,
          "taker_buy_quote": 26303.13068
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 2561848.1,
          "close_time": 1767873599999,
          "quote_volume": 68984.67495,
          "trades": 941,
          "taker_buy_base": 1042304.6,
          "taker_buy_quote": 28006.06358
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0269,
          "high": 0.0276,
          "low": 0.0261,
          "close": 0.0276,
          "volume": 4322946.0,
          "close_time": 1767887999999,
          "quote_volume": 114756.18829,
          "trades": 1300,
          "taker_buy_base": 1927655.8,
          "taker_buy_quote": 51382.71601
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0271,
          "close": 0.0271,
          "volume": 3286631.4,
          "close_time": 1767902399999,
          "quote_volume": 90192.75559,
          "trades": 809,
          "taker_buy_base": 2158545.8,
          "taker_buy_quote": 59320.0786
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0271,
          "high": 0.0278,
          "low": 0.0269,
          "close": 0.0276,
          "volume": 1228072.9,
          "close_time": 1767916799999,
          "quote_volume": 33643.80128,
          "trades": 409,
          "taker_buy_base": 697634.1,
          "taker_buy_quote": 19100.2197
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0276,
          "high": 0.0279,
          "low": 0.027,
          "close": 0.0279,
          "volume": 2624910.3,
          "close_time": 1767931199999,
          "quote_volume": 72163.87523,
          "trades": 975,
          "taker_buy_base": 1203007.5,
          "taker_buy_quote": 33113.00943
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0278,
          "high": 0.0282,
          "low": 0.0275,
          "close": 0.0278,
          "volume": 6596010.5,
          "close_time": 1767945599999,
          "quote_volume": 183540.85332,
          "trades": 1590,
          "taker_buy_base": 3833131.8,
          "taker_buy_quote": 106734.00052
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.027,
          "close": 0.0275,
          "volume": 3416401.8,
          "close_time": 1767959999999,
          "quote_volume": 93730.47994,
          "trades": 852,
          "taker_buy_base": 840566.7,
          "taker_buy_quote": 23040.38629
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0275,
          "high": 0.0281,
          "low": 0.0271,
          "close": 0.0276,
          "volume": 3091093.9,
          "close_time": 1767974399999,
          "quote_volume": 85295.6868,
          "trades": 1485,
          "taker_buy_base": 1704990.3,
          "taker_buy_quote": 47180.59995
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0277,
          "high": 0.0281,
          "low": 0.027,
          "close": 0.0272,
          "volume": 2962032.6,
          "close_time": 1767988799999,
          "quote_volume": 81468.30988,
          "trades": 954,
          "taker_buy_base": 1112149.1,
          "taker_buy_quote": 30561.44396
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0271,
          "high": 0.0276,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 796777.1,
          "close_time": 1768003199999,
          "quote_volume": 21822.31565,
          "trades": 287,
          "taker_buy_base": 485124.0,
          "taker_buy_quote": 13293.37317
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.0269,
          "close": 0.0272,
          "volume": 738244.9,
          "close_time": 1768017599999,
          "quote_volume": 20100.52781,
          "trades": 307,
          "taker_buy_base": 516134.1,
          "taker_buy_quote": 14066.51404
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0267,
          "close": 0.0273,
          "volume": 728307.7,
          "close_time": 1768031999999,
          "quote_volume": 19670.62576,
          "trades": 338,
          "taker_buy_base": 318118.1,
          "taker_buy_quote": 8592.24526
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0273,
          "high": 0.0276,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 725363.0,
          "close_time": 1768046399999,
          "quote_volume": 19878.42812,
          "trades": 315,
          "taker_buy_base": 440524.9,
          "taker_buy_quote": 12086.7706
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.027,
          "close": 0.0271,
          "volume": 1599214.2,
          "close_time": 1768060799999,
          "quote_volume": 43457.77691,
          "trades": 516,
          "taker_buy_base": 405201.7,
          "taker_buy_quote": 11056.40662
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0267,
          "close": 0.0271,
          "volume": 1354892.2,
          "close_time": 1768075199999,
          "quote_volume": 36617.65189,
          "trades": 287,
          "taker_buy_base": 494697.2,
          "taker_buy_quote": 13428.746
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 308801.9,
          "close_time": 1768089599999,
          "quote_volume": 8291.83585,
          "trades": 271,
          "taker_buy_base": 218533.2,
          "taker_buy_quote": 5870.28509
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0268,
          "high": 0.0271,
          "low": 0.0267,
          "close": 0.0271,
          "volume": 1578259.4,
          "close_time": 1768103999999,
          "quote_volume": 42447.44617,
          "trades": 420,
          "taker_buy_base": 752445.9,
          "taker_buy_quote": 20271.97513
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0269,
          "close": 0.0273,
          "volume": 1261475.4,
          "close_time": 1768118399999,
          "quote_volume": 34281.96503,
          "trades": 508,
          "taker_buy_base": 898995.3,
          "taker_buy_quote": 24437.39712
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0273,
          "high": 0.0277,
          "low": 0.0273,
          "close": 0.0273,
          "volume": 4260624.7,
          "close_time": 1768132799999,
          "quote_volume": 117110.25813,
          "trades": 980,
          "taker_buy_base": 3226130.8,
          "taker_buy_quote": 88705.56643
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0273,
          "high": 0.0276,
          "low": 0.027,
          "close": 0.0271,
          "volume": 2517249.5,
          "close_time": 1768147199999,
          "quote_volume": 68876.11721,
          "trades": 769,
          "taker_buy_base": 1215029.9,
          "taker_buy_quote": 33246.06265
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0271,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0273,
          "volume": 901465.8,
          "close_time": 1768161599999,
          "quote_volume": 24625.83907,
          "trades": 384,
          "taker_buy_base": 514160.2,
          "taker_buy_quote": 14060.85526
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0273,
          "high": 0.0273,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 2163493.7,
          "close_time": 1768175999999,
          "quote_volume": 58225.77057,
          "trades": 1077,
          "taker_buy_base": 1383717.8,
          "taker_buy_quote": 37237.38403
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0269,
          "high": 0.0277,
          "low": 0.0264,
          "close": 0.027,
          "volume": 3629533.8,
          "close_time": 1768190399999,
          "quote_volume": 97929.83876,
          "trades": 895,
          "taker_buy_base": 2171970.5,
          "taker_buy_quote": 58711.2302
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.027,
          "high": 0.0275,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 1247062.4,
          "close_time": 1768204799999,
          "quote_volume": 33960.41172,
          "trades": 447,
          "taker_buy_base": 569914.8,
          "taker_buy_quote": 15534.17464
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0264,
          "close": 0.0268,
          "volume": 1576373.1,
          "close_time": 1768219199999,
          "quote_volume": 42067.79757,
          "trades": 976,
          "taker_buy_base": 1072295.7,
          "taker_buy_quote": 28634.03336
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0261,
          "close": 0.027,
          "volume": 2310286.4,
          "close_time": 1768233599999,
          "quote_volume": 61568.24503,
          "trades": 766,
          "taker_buy_base": 1257086.0,
          "taker_buy_quote": 33452.2229
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 913894.6,
          "close_time": 1768247999999,
          "quote_volume": 24546.93892,
          "trades": 490,
          "taker_buy_base": 260929.9,
          "taker_buy_quote": 7024.81361
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0262,
          "close": 0.0265,
          "volume": 1473925.1,
          "close_time": 1768262399999,
          "quote_volume": 39072.36848,
          "trades": 510,
          "taker_buy_base": 791210.8,
          "taker_buy_quote": 20984.09889
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0265,
          "high": 0.0269,
          "low": 0.0264,
          "close": 0.0268,
          "volume": 1055036.4,
          "close_time": 1768276799999,
          "quote_volume": 28046.21739,
          "trades": 515,
          "taker_buy_base": 582346.6,
          "taker_buy_quote": 15513.13381
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0268,
          "high": 0.0272,
          "low": 0.0268,
          "close": 0.027,
          "volume": 453536.7,
          "close_time": 1768291199999,
          "quote_volume": 12257.85236,
          "trades": 233,
          "taker_buy_base": 219360.4,
          "taker_buy_quote": 5927.42824
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0269,
          "high": 0.0273,
          "low": 0.0268,
          "close": 0.0272,
          "volume": 1053704.9,
          "close_time": 1768305599999,
          "quote_volume": 28651.66317,
          "trades": 634,
          "taker_buy_base": 660338.9,
          "taker_buy_quote": 17974.83433
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0272,
          "high": 0.0278,
          "low": 0.0271,
          "close": 0.0276,
          "volume": 2681976.1,
          "close_time": 1768319999999,
          "quote_volume": 73536.40994,
          "trades": 1073,
          "taker_buy_base": 1297677.7,
          "taker_buy_quote": 35621.20609
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0278,
          "high": 0.0281,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 2026885.8,
          "close_time": 1768334399999,
          "quote_volume": 56379.55986,
          "trades": 841,
          "taker_buy_base": 1197995.6,
          "taker_buy_quote": 33341.29016
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0278,
          "high": 0.0285,
          "low": 0.0275,
          "close": 0.0281,
          "volume": 4629500.1,
          "close_time": 1768348799999,
          "quote_volume": 130851.79015,
          "trades": 1269,
          "taker_buy_base": 1998264.4,
          "taker_buy_quote": 56455.19519
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0282,
          "high": 0.0288,
          "low": 0.0282,
          "close": 0.0286,
          "volume": 2209688.8,
          "close_time": 1768363199999,
          "quote_volume": 63071.43079,
          "trades": 834,
          "taker_buy_base": 1495847.4,
          "taker_buy_quote": 42677.68397
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0285,
          "high": 0.0285,
          "low": 0.028,
          "close": 0.0283,
          "volume": 3312506.4,
          "close_time": 1768377599999,
          "quote_volume": 93639.27679,
          "trades": 642,
          "taker_buy_base": 1505653.2,
          "taker_buy_quote": 42695.27035
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0283,
          "high": 0.0288,
          "low": 0.0281,
          "close": 0.0283,
          "volume": 1936014.5,
          "close_time": 1768391999999,
          "quote_volume": 55158.22643,
          "trades": 886,
          "taker_buy_base": 724117.0,
          "taker_buy_quote": 20649.92041
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0283,
          "high": 0.0289,
          "low": 0.0281,
          "close": 0.0289,
          "volume": 2812591.5,
          "close_time": 1768406399999,
          "quote_volume": 80333.30912,
          "trades": 912,
          "taker_buy_base": 1420680.2,
          "taker_buy_quote": 40648.52317
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.029,
          "high": 0.0297,
          "low": 0.0281,
          "close": 0.0287,
          "volume": 6122980.8,
          "close_time": 1768420799999,
          "quote_volume": 176549.53868,
          "trades": 2164,
          "taker_buy_base": 3073279.2,
          "taker_buy_quote": 88706.96126
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0287,
          "high": 0.0289,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 3344746.5,
          "close_time": 1768435199999,
          "quote_volume": 95191.50844,
          "trades": 1023,
          "taker_buy_base": 1403858.4,
          "taker_buy_quote": 39985.31708
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0283,
          "high": 0.0284,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 2686614.4,
          "close_time": 1768449599999,
          "quote_volume": 75016.82259,
          "trades": 1031,
          "taker_buy_base": 1257507.7,
          "taker_buy_quote": 35203.77638
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0271,
          "high": 0.0279,
          "low": 0.0271,
          "close": 0.0277,
          "volume": 1307849.6,
          "close_time": 1768463999999,
          "quote_volume": 35999.94286,
          "trades": 503,
          "taker_buy_base": 685953.3,
          "taker_buy_quote": 18889.51875
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0275,
          "close": 0.0278,
          "volume": 1165105.1,
          "close_time": 1768478399999,
          "quote_volume": 32332.07823,
          "trades": 633,
          "taker_buy_base": 415842.8,
          "taker_buy_quote": 11534.18186
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0278,
          "high": 0.0281,
          "low": 0.0269,
          "close": 0.0273,
          "volume": 3929572.5,
          "close_time": 1768492799999,
          "quote_volume": 108814.98361,
          "trades": 1091,
          "taker_buy_base": 1670072.5,
          "taker_buy_quote": 46243.12528
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0273,
          "high": 0.0276,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 3046625.3,
          "close_time": 1768507199999,
          "quote_volume": 82390.97876,
          "trades": 1076,
          "taker_buy_base": 1215166.8,
          "taker_buy_quote": 32891.44936
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0269,
          "high": 0.0272,
          "low": 0.0267,
          "close": 0.0272,
          "volume": 747890.2,
          "close_time": 1768521599999,
          "quote_volume": 20134.52339,
          "trades": 150,
          "taker_buy_base": 505887.1,
          "taker_buy_quote": 13619.04716
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0268,
          "close": 0.0272,
          "volume": 888654.2,
          "close_time": 1768535999999,
          "quote_volume": 24111.88147,
          "trades": 330,
          "taker_buy_base": 441451.5,
          "taker_buy_quote": 11977.62348
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0272,
          "high": 0.0278,
          "low": 0.0269,
          "close": 0.0275,
          "volume": 908613.7,
          "close_time": 1768550399999,
          "quote_volume": 24873.036,
          "trades": 391,
          "taker_buy_base": 405178.3,
          "taker_buy_quote": 11113.26753
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 2927336.8,
          "close_time": 1768564799999,
          "quote_volume": 80399.98071,
          "trades": 754,
          "taker_buy_base": 991919.3,
          "taker_buy_quote": 27276.81145
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 2560288.2,
          "close_time": 1768579199999,
          "quote_volume": 69296.88615,
          "trades": 752,
          "taker_buy_base": 1003952.7,
          "taker_buy_quote": 27230.48488
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0265,
          "high": 0.0273,
          "low": 0.0265,
          "close": 0.0272,
          "volume": 1164274.6,
          "close_time": 1768593599999,
          "quote_volume": 31452.67006,
          "trades": 396,
          "taker_buy_base": 787610.3,
          "taker_buy_quote": 21275.4701
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0272,
          "high": 0.028,
          "low": 0.0271,
          "close": 0.0278,
          "volume": 1657340.1,
          "close_time": 1768607999999,
          "quote_volume": 45623.08937,
          "trades": 726,
          "taker_buy_base": 1111674.0,
          "taker_buy_quote": 30600.29477
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0279,
          "high": 0.0279,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 705321.3,
          "close_time": 1768622399999,
          "quote_volume": 19553.81369,
          "trades": 643,
          "taker_buy_base": 227404.3,
          "taker_buy_quote": 6315.04106
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0276,
          "high": 0.028,
          "low": 0.0275,
          "close": 0.028,
          "volume": 1239461.8,
          "close_time": 1768636799999,
          "quote_volume": 34451.87469,
          "trades": 671,
          "taker_buy_base": 525988.0,
          "taker_buy_quote": 14644.88576
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.028,
          "high": 0.0285,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 2344162.1,
          "close_time": 1768651199999,
          "quote_volume": 66134.15331,
          "trades": 994,
          "taker_buy_base": 993299.8,
          "taker_buy_quote": 28055.47814
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0278,
          "high": 0.0285,
          "low": 0.0278,
          "close": 0.0285,
          "volume": 1794103.8,
          "close_time": 1768665599999,
          "quote_volume": 50739.79781,
          "trades": 540,
          "taker_buy_base": 884130.0,
          "taker_buy_quote": 24956.98699
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0285,
          "high": 0.0285,
          "low": 0.0279,
          "close": 0.0281,
          "volume": 1204381.7,
          "close_time": 1768679999999,
          "quote_volume": 33810.5593,
          "trades": 480,
          "taker_buy_base": 553027.7,
          "taker_buy_quote": 15533.96349
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0281,
          "high": 0.0282,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 882812.1,
          "close_time": 1768694399999,
          "quote_volume": 24679.42823,
          "trades": 742,
          "taker_buy_base": 504533.7,
          "taker_buy_quote": 14122.52018
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0278,
          "high": 0.0281,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 3097189.5,
          "close_time": 1768708799999,
          "quote_volume": 85507.09422,
          "trades": 1094,
          "taker_buy_base": 1633480.9,
          "taker_buy_quote": 45143.31841
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0272,
          "volume": 984899.7,
          "close_time": 1768723199999,
          "quote_volume": 26955.59369,
          "trades": 368,
          "taker_buy_base": 377381.3,
          "taker_buy_quote": 10340.44265
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0272,
          "high": 0.0275,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 853445.1,
          "close_time": 1768737599999,
          "quote_volume": 23330.73028,
          "trades": 266,
          "taker_buy_base": 397252.0,
          "taker_buy_quote": 10864.11075
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0267,
          "close": 0.0271,
          "volume": 7069623.7,
          "close_time": 1768751999999,
          "quote_volume": 190690.23274,
          "trades": 1709,
          "taker_buy_base": 1752069.0,
          "taker_buy_quote": 47333.94536
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0271,
          "high": 0.0276,
          "low": 0.027,
          "close": 0.0272,
          "volume": 1516800.5,
          "close_time": 1768766399999,
          "quote_volume": 41391.67443,
          "trades": 735,
          "taker_buy_base": 855915.9,
          "taker_buy_quote": 23386.52119
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0272,
          "high": 0.0276,
          "low": 0.0256,
          "close": 0.0257,
          "volume": 5698130.2,
          "close_time": 1768780799999,
          "quote_volume": 153869.42246,
          "trades": 1621,
          "taker_buy_base": 2473369.5,
          "taker_buy_quote": 67195.46833
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0256,
          "high": 0.0256,
          "low": 0.0225,
          "close": 0.0244,
          "volume": 21687781.2,
          "close_time": 1768795199999,
          "quote_volume": 520510.28119,
          "trades": 5499,
          "taker_buy_base": 11459008.0,
          "taker_buy_quote": 274860.13935
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0243,
          "high": 0.0246,
          "low": 0.0242,
          "close": 0.0245,
          "volume": 3516933.4,
          "close_time": 1768809599999,
          "quote_volume": 85790.25507,
          "trades": 957,
          "taker_buy_base": 1899250.8,
          "taker_buy_quote": 46382.25265
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0245,
          "high": 0.0249,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 2366831.8,
          "close_time": 1768823999999,
          "quote_volume": 58414.88545,
          "trades": 504,
          "taker_buy_base": 1366025.4,
          "taker_buy_quote": 33748.76443
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0246,
          "high": 0.025,
          "low": 0.0245,
          "close": 0.0249,
          "volume": 3740961.4,
          "close_time": 1768838399999,
          "quote_volume": 92364.72819,
          "trades": 1078,
          "taker_buy_base": 2097787.8,
          "taker_buy_quote": 51917.22324
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0249,
          "high": 0.0256,
          "low": 0.0249,
          "close": 0.0255,
          "volume": 2037244.2,
          "close_time": 1768852799999,
          "quote_volume": 51592.91188,
          "trades": 497,
          "taker_buy_base": 1246489.3,
          "taker_buy_quote": 31591.53624
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0255,
          "high": 0.0255,
          "low": 0.025,
          "close": 0.0254,
          "volume": 2053162.0,
          "close_time": 1768867199999,
          "quote_volume": 51728.99316,
          "trades": 556,
          "taker_buy_base": 763145.6,
          "taker_buy_quote": 19249.33509
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0254,
          "high": 0.0256,
          "low": 0.0252,
          "close": 0.0255,
          "volume": 1551205.0,
          "close_time": 1768881599999,
          "quote_volume": 39457.67106,
          "trades": 462,
          "taker_buy_base": 739309.4,
          "taker_buy_quote": 18798.07207
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0254,
          "high": 0.0256,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 3307911.3,
          "close_time": 1768895999999,
          "quote_volume": 83633.22965,
          "trades": 817,
          "taker_buy_base": 1544622.0,
          "taker_buy_quote": 39170.72843
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0245,
          "close": 0.0246,
          "volume": 1841225.3,
          "close_time": 1768910399999,
          "quote_volume": 45458.50416,
          "trades": 673,
          "taker_buy_base": 1017236.0,
          "taker_buy_quote": 25144.85892
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0245,
          "high": 0.0249,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 2300718.5,
          "close_time": 1768924799999,
          "quote_volume": 56487.81087,
          "trades": 673,
          "taker_buy_base": 1026543.2,
          "taker_buy_quote": 25206.68835
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0246,
          "high": 0.0246,
          "low": 0.0239,
          "close": 0.0242,
          "volume": 2427048.3,
          "close_time": 1768939199999,
          "quote_volume": 58633.73136,
          "trades": 548,
          "taker_buy_base": 953862.4,
          "taker_buy_quote": 23045.7707
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0241,
          "high": 0.0244,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 2052174.0,
          "close_time": 1768953599999,
          "quote_volume": 49136.97746,
          "trades": 566,
          "taker_buy_base": 918457.3,
          "taker_buy_quote": 22013.62202
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0237,
          "high": 0.0245,
          "low": 0.0237,
          "close": 0.0244,
          "volume": 3288871.2,
          "close_time": 1768967999999,
          "quote_volume": 79043.19962,
          "trades": 739,
          "taker_buy_base": 1745582.6,
          "taker_buy_quote": 41977.38549
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0244,
          "high": 0.0246,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 1378680.6,
          "close_time": 1768982399999,
          "quote_volume": 33676.90341,
          "trades": 836,
          "taker_buy_base": 816228.6,
          "taker_buy_quote": 19964.73059
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0243,
          "high": 0.0245,
          "low": 0.0241,
          "close": 0.0241,
          "volume": 2155224.5,
          "close_time": 1768996799999,
          "quote_volume": 52311.7464,
          "trades": 560,
          "taker_buy_base": 1193538.8,
          "taker_buy_quote": 29022.89082
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0241,
          "high": 0.0246,
          "low": 0.0237,
          "close": 0.0246,
          "volume": 4728696.9,
          "close_time": 1769011199999,
          "quote_volume": 114186.70851,
          "trades": 995,
          "taker_buy_base": 2603250.4,
          "taker_buy_quote": 62837.92895
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0245,
          "high": 0.0247,
          "low": 0.0233,
          "close": 0.0246,
          "volume": 4545223.5,
          "close_time": 1769025599999,
          "quote_volume": 108859.43483,
          "trades": 1527,
          "taker_buy_base": 2149897.8,
          "taker_buy_quote": 51409.16061
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0243,
          "close": 0.0243,
          "volume": 2296661.4,
          "close_time": 1769039999999,
          "quote_volume": 56520.44048,
          "trades": 885,
          "taker_buy_base": 1041140.0,
          "taker_buy_quote": 25622.71103
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0244,
          "high": 0.0249,
          "low": 0.0244,
          "close": 0.0246,
          "volume": 1082899.7,
          "close_time": 1769054399999,
          "quote_volume": 26691.47687,
          "trades": 546,
          "taker_buy_base": 755120.3,
          "taker_buy_quote": 18622.3927
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 1193511.0,
          "close_time": 1769068799999,
          "quote_volume": 29244.69435,
          "trades": 303,
          "taker_buy_base": 137884.9,
          "taker_buy_quote": 3380.08688
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0244,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 1865738.5,
          "close_time": 1769083199999,
          "quote_volume": 45640.60761,
          "trades": 486,
          "taker_buy_base": 769023.1,
          "taker_buy_quote": 18825.37645
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0237,
          "close": 0.0239,
          "volume": 3556328.8,
          "close_time": 1769097599999,
          "quote_volume": 85414.07711,
          "trades": 1164,
          "taker_buy_base": 1922742.5,
          "taker_buy_quote": 46182.54773
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0239,
          "high": 0.0242,
          "low": 0.0238,
          "close": 0.024,
          "volume": 2529623.4,
          "close_time": 1769111999999,
          "quote_volume": 60604.93794,
          "trades": 539,
          "taker_buy_base": 1188967.9,
          "taker_buy_quote": 28488.77757
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0237,
          "close": 0.0239,
          "volume": 918312.4,
          "close_time": 1769126399999,
          "quote_volume": 21895.03312,
          "trades": 294,
          "taker_buy_base": 443976.1,
          "taker_buy_quote": 10600.18709
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0238,
          "high": 0.0243,
          "low": 0.0238,
          "close": 0.0241,
          "volume": 585360.2,
          "close_time": 1769140799999,
          "quote_volume": 14103.29586,
          "trades": 218,
          "taker_buy_base": 248771.9,
          "taker_buy_quote": 5979.14584
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0241,
          "high": 0.0243,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 1081929.5,
          "close_time": 1769155199999,
          "quote_volume": 26114.2151,
          "trades": 633,
          "taker_buy_base": 451067.9,
          "taker_buy_quote": 10899.40436
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0239,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0238,
          "volume": 2520255.9,
          "close_time": 1769169599999,
          "quote_volume": 59845.6518,
          "trades": 520,
          "taker_buy_base": 795165.7,
          "taker_buy_quote": 18894.05077
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0238,
          "high": 0.024,
          "low": 0.0232,
          "close": 0.024,
          "volume": 3801731.1,
          "close_time": 1769183999999,
          "quote_volume": 89688.38226,
          "trades": 600,
          "taker_buy_base": 2118713.1,
          "taker_buy_quote": 50021.06585
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.024,
          "high": 0.025,
          "low": 0.0238,
          "close": 0.024,
          "volume": 10570241.5,
          "close_time": 1769198399999,
          "quote_volume": 257444.7656,
          "trades": 1938,
          "taker_buy_base": 7207047.7,
          "taker_buy_quote": 175840.39938
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0236,
          "close": 0.024,
          "volume": 2960611.6,
          "close_time": 1769212799999,
          "quote_volume": 70681.47161,
          "trades": 1149,
          "taker_buy_base": 1472500.1,
          "taker_buy_quote": 35167.95047
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.024,
          "high": 0.0242,
          "low": 0.0237,
          "close": 0.0242,
          "volume": 1335119.5,
          "close_time": 1769227199999,
          "quote_volume": 32004.6248,
          "trades": 432,
          "taker_buy_base": 634612.7,
          "taker_buy_quote": 15241.43566
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0242,
          "volume": 1007435.9,
          "close_time": 1769241599999,
          "quote_volume": 24287.78839,
          "trades": 204,
          "taker_buy_base": 531898.0,
          "taker_buy_quote": 12828.76372
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0241,
          "high": 0.0246,
          "low": 0.0241,
          "close": 0.0243,
          "volume": 2588964.1,
          "close_time": 1769255999999,
          "quote_volume": 63023.9684,
          "trades": 500,
          "taker_buy_base": 1881390.2,
          "taker_buy_quote": 45832.51957
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0243,
          "high": 0.0246,
          "low": 0.0241,
          "close": 0.0241,
          "volume": 2024735.0,
          "close_time": 1769270399999,
          "quote_volume": 49313.24065,
          "trades": 454,
          "taker_buy_base": 903220.7,
          "taker_buy_quote": 22018.12862
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.024,
          "volume": 1965804.7,
          "close_time": 1769284799999,
          "quote_volume": 47396.06823,
          "trades": 475,
          "taker_buy_base": 841984.7,
          "taker_buy_quote": 20324.78054
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0234,
          "close": 0.0239,
          "volume": 7639633.1,
          "close_time": 1769299199999,
          "quote_volume": 181478.77097,
          "trades": 1048,
          "taker_buy_base": 1569481.7,
          "taker_buy_quote": 37262.45657
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0239,
          "high": 0.0241,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 1431895.2,
          "close_time": 1769313599999,
          "quote_volume": 34145.83236,
          "trades": 264,
          "taker_buy_base": 573374.7,
          "taker_buy_quote": 13664.23861
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 1099436.9,
          "close_time": 1769327999999,
          "quote_volume": 26025.76258,
          "trades": 237,
          "taker_buy_base": 569541.0,
          "taker_buy_quote": 13488.03471
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0235,
          "high": 0.0239,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 9208026.1,
          "close_time": 1769342399999,
          "quote_volume": 217368.90683,
          "trades": 1451,
          "taker_buy_base": 4372035.4,
          "taker_buy_quote": 103372.90766
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0229,
          "close": 0.0231,
          "volume": 10442912.9,
          "close_time": 1769356799999,
          "quote_volume": 242342.90013,
          "trades": 1317,
          "taker_buy_base": 4885264.9,
          "taker_buy_quote": 113678.13089
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0218,
          "close": 0.0221,
          "volume": 5399056.8,
          "close_time": 1769371199999,
          "quote_volume": 121403.86017,
          "trades": 1378,
          "taker_buy_base": 2577762.4,
          "taker_buy_quote": 57903.65489
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0221,
          "high": 0.0226,
          "low": 0.0219,
          "close": 0.0226,
          "volume": 2994928.7,
          "close_time": 1769385599999,
          "quote_volume": 66708.19312,
          "trades": 1452,
          "taker_buy_base": 1947447.4,
          "taker_buy_quote": 43391.09027
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0226,
          "high": 0.0231,
          "low": 0.0224,
          "close": 0.0227,
          "volume": 1764441.2,
          "close_time": 1769399999999,
          "quote_volume": 40178.60196,
          "trades": 648,
          "taker_buy_base": 753178.2,
          "taker_buy_quote": 17164.74592
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0227,
          "high": 0.0231,
          "low": 0.0227,
          "close": 0.0231,
          "volume": 2340872.9,
          "close_time": 1769414399999,
          "quote_volume": 53759.20305,
          "trades": 409,
          "taker_buy_base": 1042374.5,
          "taker_buy_quote": 23937.11463
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 1027128.3,
          "close_time": 1769428799999,
          "quote_volume": 23658.99693,
          "trades": 431,
          "taker_buy_base": 462422.2,
          "taker_buy_quote": 10646.91817
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0229,
          "high": 0.0233,
          "low": 0.0227,
          "close": 0.023,
          "volume": 1853410.9,
          "close_time": 1769443199999,
          "quote_volume": 42558.75035,
          "trades": 581,
          "taker_buy_base": 779686.4,
          "taker_buy_quote": 17931.03544
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.023,
          "volume": 2271040.1,
          "close_time": 1769457599999,
          "quote_volume": 52366.63369,
          "trades": 373,
          "taker_buy_base": 1212011.3,
          "taker_buy_quote": 27970.28206
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.023,
          "high": 0.0233,
          "low": 0.0228,
          "close": 0.023,
          "volume": 1142454.7,
          "close_time": 1769471999999,
          "quote_volume": 26310.26267,
          "trades": 326,
          "taker_buy_base": 436654.5,
          "taker_buy_quote": 10086.98599
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.023,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.0231,
          "volume": 631813.4,
          "close_time": 1769486399999,
          "quote_volume": 14616.07775,
          "trades": 205,
          "taker_buy_base": 396239.6,
          "taker_buy_quote": 9167.56607
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 1810625.1,
          "close_time": 1769500799999,
          "quote_volume": 41604.82212,
          "trades": 734,
          "taker_buy_base": 1004833.7,
          "taker_buy_quote": 23107.20478
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 484608.5,
          "close_time": 1769515199999,
          "quote_volume": 11079.24477,
          "trades": 172,
          "taker_buy_base": 186982.3,
          "taker_buy_quote": 4281.9767
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0223,
          "close": 0.0227,
          "volume": 2778595.8,
          "close_time": 1769529599999,
          "quote_volume": 62674.06957,
          "trades": 808,
          "taker_buy_base": 1427293.5,
          "taker_buy_quote": 32215.04297
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0227,
          "high": 0.023,
          "low": 0.0224,
          "close": 0.0228,
          "volume": 3444955.3,
          "close_time": 1769543999999,
          "quote_volume": 78064.02,
          "trades": 660,
          "taker_buy_base": 1942308.1,
          "taker_buy_quote": 44073.46101
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0228,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.023,
          "volume": 1634802.5,
          "close_time": 1769558399999,
          "quote_volume": 37562.83332,
          "trades": 537,
          "taker_buy_base": 693602.7,
          "taker_buy_quote": 15927.15048
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 1043130.2,
          "close_time": 1769572799999,
          "quote_volume": 23897.8439,
          "trades": 243,
          "taker_buy_base": 602115.9,
          "taker_buy_quote": 13793.66206
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0228,
          "high": 0.023,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 681138.7,
          "close_time": 1769587199999,
          "quote_volume": 15522.68322,
          "trades": 168,
          "taker_buy_base": 257138.7,
          "taker_buy_quote": 5861.36151
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0225,
          "close": 0.0229,
          "volume": 1609997.6,
          "close_time": 1769601599999,
          "quote_volume": 36577.41379,
          "trades": 494,
          "taker_buy_base": 765962.6,
          "taker_buy_quote": 17394.4859
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0222,
          "close": 0.0224,
          "volume": 2612845.4,
          "close_time": 1769615999999,
          "quote_volume": 58776.04288,
          "trades": 629,
          "taker_buy_base": 1236512.1,
          "taker_buy_quote": 27837.70597
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0223,
          "high": 0.0225,
          "low": 0.0222,
          "close": 0.0224,
          "volume": 2197343.7,
          "close_time": 1769630399999,
          "quote_volume": 49068.9966,
          "trades": 536,
          "taker_buy_base": 1090212.6,
          "taker_buy_quote": 24348.01965
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0223,
          "high": 0.0225,
          "low": 0.0221,
          "close": 0.0222,
          "volume": 1217686.5,
          "close_time": 1769644799999,
          "quote_volume": 27179.59987,
          "trades": 531,
          "taker_buy_base": 783578.7,
          "taker_buy_quote": 17490.46409
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0223,
          "high": 0.0223,
          "low": 0.0215,
          "close": 0.0217,
          "volume": 2593368.6,
          "close_time": 1769659199999,
          "quote_volume": 56588.31501,
          "trades": 827,
          "taker_buy_base": 1238136.3,
          "taker_buy_quote": 27052.95628
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0217,
          "high": 0.02187,
          "low": 0.0216,
          "close": 0.0218,
          "volume": 1819631.2,
          "close_time": 1769673599999,
          "quote_volume": 39558.085435,
          "trades": 578,
          "taker_buy_base": 992331.7,
          "taker_buy_quote": 21572.268928
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.02179,
          "high": 0.0218,
          "low": 0.02114,
          "close": 0.02117,
          "volume": 6399973.3,
          "close_time": 1769687999999,
          "quote_volume": 137326.62748,
          "trades": 1518,
          "taker_buy_base": 3481952.1,
          "taker_buy_quote": 74643.659272
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.02116,
          "high": 0.02121,
          "low": 0.01989,
          "close": 0.02041,
          "volume": 12718380.0,
          "close_time": 1769702399999,
          "quote_volume": 260969.416703,
          "trades": 3615,
          "taker_buy_base": 6380224.5,
          "taker_buy_quote": 130786.101341
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.02037,
          "high": 0.02087,
          "low": 0.02004,
          "close": 0.02039,
          "volume": 7485379.6,
          "close_time": 1769716799999,
          "quote_volume": 152427.601505,
          "trades": 2034,
          "taker_buy_base": 4259739.4,
          "taker_buy_quote": 86722.213305
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.02038,
          "high": 0.02067,
          "low": 0.02035,
          "close": 0.02056,
          "volume": 2323360.5,
          "close_time": 1769731199999,
          "quote_volume": 47644.712933,
          "trades": 922,
          "taker_buy_base": 1042357.6,
          "taker_buy_quote": 21368.312338
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.02055,
          "high": 0.02071,
          "low": 0.01979,
          "close": 0.02016,
          "volume": 14122070.9,
          "close_time": 1769745599999,
          "quote_volume": 286078.807385,
          "trades": 3988,
          "taker_buy_base": 7637231.1,
          "taker_buy_quote": 155003.273551
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.02018,
          "high": 0.02046,
          "low": 0.02005,
          "close": 0.02036,
          "volume": 2915396.4,
          "close_time": 1769759999999,
          "quote_volume": 59158.765049,
          "trades": 894,
          "taker_buy_base": 1597272.2,
          "taker_buy_quote": 32397.445159
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.02035,
          "high": 0.02057,
          "low": 0.02016,
          "close": 0.02053,
          "volume": 1877524.5,
          "close_time": 1769774399999,
          "quote_volume": 38122.346212,
          "trades": 439,
          "taker_buy_base": 987777.5,
          "taker_buy_quote": 20049.083969
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.02054,
          "high": 0.02054,
          "low": 0.02,
          "close": 0.0202,
          "volume": 4186359.3,
          "close_time": 1769788799999,
          "quote_volume": 84803.07574,
          "trades": 1331,
          "taker_buy_base": 1848599.3,
          "taker_buy_quote": 37456.532081
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.02018,
          "high": 0.02073,
          "low": 0.01976,
          "close": 0.02064,
          "volume": 6301117.3,
          "close_time": 1769803199999,
          "quote_volume": 128302.272091,
          "trades": 1539,
          "taker_buy_base": 3727327.2,
          "taker_buy_quote": 75886.658779
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.02054,
          "high": 0.02054,
          "low": 0.02025,
          "close": 0.02044,
          "volume": 3290453.5,
          "close_time": 1769817599999,
          "quote_volume": 67176.639719,
          "trades": 777,
          "taker_buy_base": 1921158.8,
          "taker_buy_quote": 39221.631653
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.02046,
          "high": 0.02047,
          "low": 0.02026,
          "close": 0.02028,
          "volume": 1020837.9,
          "close_time": 1769831999999,
          "quote_volume": 20774.800781,
          "trades": 469,
          "taker_buy_base": 726765.9,
          "taker_buy_quote": 14787.846249
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0203,
          "high": 0.02035,
          "low": 0.01997,
          "close": 0.0201,
          "volume": 2233905.4,
          "close_time": 1769846399999,
          "quote_volume": 44932.830517,
          "trades": 582,
          "taker_buy_base": 1491587.7,
          "taker_buy_quote": 29985.66843
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.02013,
          "high": 0.02015,
          "low": 0.01984,
          "close": 0.01994,
          "volume": 4685645.2,
          "close_time": 1769860799999,
          "quote_volume": 93519.029209,
          "trades": 1570,
          "taker_buy_base": 2121762.9,
          "taker_buy_quote": 42340.045167
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.01995,
          "high": 0.01999,
          "low": 0.01877,
          "close": 0.01897,
          "volume": 10795513.4,
          "close_time": 1769875199999,
          "quote_volume": 208058.453957,
          "trades": 2539,
          "taker_buy_base": 5152717.3,
          "taker_buy_quote": 99194.393006
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.01897,
          "high": 0.01929,
          "low": 0.01683,
          "close": 0.01788,
          "volume": 21645962.4,
          "close_time": 1769889599999,
          "quote_volume": 389913.62806,
          "trades": 6702,
          "taker_buy_base": 10349039.7,
          "taker_buy_quote": 186463.708587
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0179,
          "high": 0.0188,
          "low": 0.01765,
          "close": 0.01877,
          "volume": 8393472.8,
          "close_time": 1769903999999,
          "quote_volume": 152201.682708,
          "trades": 1477,
          "taker_buy_base": 4339310.3,
          "taker_buy_quote": 78850.131907
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.01877,
          "high": 0.01904,
          "low": 0.01871,
          "close": 0.01895,
          "volume": 1892418.1,
          "close_time": 1769918399999,
          "quote_volume": 35747.436874,
          "trades": 654,
          "taker_buy_base": 1105078.8,
          "taker_buy_quote": 20880.229197
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.01894,
          "high": 0.01921,
          "low": 0.01886,
          "close": 0.01903,
          "volume": 1919170.4,
          "close_time": 1769932799999,
          "quote_volume": 36389.013045,
          "trades": 673,
          "taker_buy_base": 741971.1,
          "taker_buy_quote": 14077.789751
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.01904,
          "high": 0.01922,
          "low": 0.01881,
          "close": 0.01896,
          "volume": 1987636.1,
          "close_time": 1769947199999,
          "quote_volume": 37874.670746,
          "trades": 623,
          "taker_buy_base": 1112182.6,
          "taker_buy_quote": 21188.81865
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.01898,
          "high": 0.01913,
          "low": 0.01837,
          "close": 0.01861,
          "volume": 3982585.3,
          "close_time": 1769961599999,
          "quote_volume": 74884.648964,
          "trades": 1301,
          "taker_buy_base": 2071752.2,
          "taker_buy_quote": 38982.506189
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.01856,
          "high": 0.01886,
          "low": 0.01839,
          "close": 0.01849,
          "volume": 3234046.8,
          "close_time": 1769975999999,
          "quote_volume": 60204.814478,
          "trades": 1055,
          "taker_buy_base": 1456545.2,
          "taker_buy_quote": 27121.277223
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.01848,
          "high": 0.01868,
          "low": 0.01797,
          "close": 0.01826,
          "volume": 6826150.8,
          "close_time": 1769990399999,
          "quote_volume": 125570.804166,
          "trades": 1823,
          "taker_buy_base": 3558947.7,
          "taker_buy_quote": 65554.217574
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.01827,
          "high": 0.01875,
          "low": 0.01766,
          "close": 0.01824,
          "volume": 9676604.5,
          "close_time": 1770004799999,
          "quote_volume": 175801.268771,
          "trades": 3139,
          "taker_buy_base": 4548611.2,
          "taker_buy_quote": 82664.858551
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.01824,
          "high": 0.01826,
          "low": 0.01746,
          "close": 0.01787,
          "volume": 14482324.5,
          "close_time": 1770019199999,
          "quote_volume": 258901.766783,
          "trades": 4667,
          "taker_buy_base": 6082185.5,
          "taker_buy_quote": 108696.31795
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.01788,
          "high": 0.01825,
          "low": 0.01788,
          "close": 0.01811,
          "volume": 6242007.2,
          "close_time": 1770033599999,
          "quote_volume": 112842.539544,
          "trades": 3203,
          "taker_buy_base": 2713708.2,
          "taker_buy_quote": 49053.376653
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0181,
          "high": 0.0188,
          "low": 0.0181,
          "close": 0.01861,
          "volume": 10640481.1,
          "close_time": 1770047999999,
          "quote_volume": 196451.82131,
          "trades": 3930,
          "taker_buy_base": 6260424.6,
          "taker_buy_quote": 115714.086559
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.01859,
          "high": 0.01871,
          "low": 0.01836,
          "close": 0.01838,
          "volume": 4110829.7,
          "close_time": 1770062399999,
          "quote_volume": 76278.58245,
          "trades": 1376,
          "taker_buy_base": 2075127.8,
          "taker_buy_quote": 38551.1286
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.01837,
          "high": 0.01867,
          "low": 0.0183,
          "close": 0.0186,
          "volume": 1276748.9,
          "close_time": 1770076799999,
          "quote_volume": 23599.887703,
          "trades": 517,
          "taker_buy_base": 763398.1,
          "taker_buy_quote": 14123.218746
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.01861,
          "high": 0.01862,
          "low": 0.01815,
          "close": 0.01852,
          "volume": 2338174.0,
          "close_time": 1770091199999,
          "quote_volume": 42929.964984,
          "trades": 1015,
          "taker_buy_base": 1087510.8,
          "taker_buy_quote": 19975.156146
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.01849,
          "high": 0.01881,
          "low": 0.0184,
          "close": 0.0187,
          "volume": 5533394.3,
          "close_time": 1770105599999,
          "quote_volume": 103034.764354,
          "trades": 1367,
          "taker_buy_base": 2857969.0,
          "taker_buy_quote": 53159.591582
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.0187,
          "high": 0.01892,
          "low": 0.01843,
          "close": 0.01866,
          "volume": 4355804.4,
          "close_time": 1770119999999,
          "quote_volume": 81186.065669,
          "trades": 1608,
          "taker_buy_base": 2611729.7,
          "taker_buy_quote": 48737.228145
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.01863,
          "high": 0.01899,
          "low": 0.01845,
          "close": 0.01895,
          "volume": 4858756.7,
          "close_time": 1770134399999,
          "quote_volume": 90978.776964,
          "trades": 2115,
          "taker_buy_base": 2673105.5,
          "taker_buy_quote": 50098.183189
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0189,
          "high": 0.0189,
          "low": 0.01763,
          "close": 0.01845,
          "volume": 8909866.4,
          "close_time": 1770148799999,
          "quote_volume": 162172.797439,
          "trades": 3467,
          "taker_buy_base": 4208237.0,
          "taker_buy_quote": 76746.481638
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.01844,
          "high": 0.01925,
          "low": 0.01822,
          "close": 0.01827,
          "volume": 9038927.2,
          "close_time": 1770163199999,
          "quote_volume": 169373.587946,
          "trades": 2974,
          "taker_buy_base": 4823258.4,
          "taker_buy_quote": 90494.035312
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.01833,
          "high": 0.01876,
          "low": 0.01824,
          "close": 0.01864,
          "volume": 1993036.0,
          "close_time": 1770177599999,
          "quote_volume": 36953.762084,
          "trades": 600,
          "taker_buy_base": 1232169.8,
          "taker_buy_quote": 22882.168886
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0186,
          "high": 0.01866,
          "low": 0.01833,
          "close": 0.01847,
          "volume": 1473578.9,
          "close_time": 1770191999999,
          "quote_volume": 27292.582993,
          "trades": 663,
          "taker_buy_base": 608310.8,
          "taker_buy_quote": 11264.924035
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.01848,
          "high": 0.01854,
          "low": 0.01814,
          "close": 0.01829,
          "volume": 2133144.2,
          "close_time": 1770206399999,
          "quote_volume": 39096.357498,
          "trades": 941,
          "taker_buy_base": 982006.2,
          "taker_buy_quote": 17999.817514
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.01829,
          "high": 0.01832,
          "low": 0.01756,
          "close": 0.01776,
          "volume": 4772438.7,
          "close_time": 1770220799999,
          "quote_volume": 85631.284228,
          "trades": 2071,
          "taker_buy_base": 2524267.4,
          "taker_buy_quote": 45309.740929
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.01773,
          "high": 0.01818,
          "low": 0.0174,
          "close": 0.01811,
          "volume": 12549736.8,
          "close_time": 1770235199999,
          "quote_volume": 222587.720048,
          "trades": 4215,
          "taker_buy_base": 6656097.8,
          "taker_buy_quote": 118130.522366
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.01813,
          "high": 0.01815,
          "low": 0.01748,
          "close": 0.01775,
          "volume": 5570707.1,
          "close_time": 1770249599999,
          "quote_volume": 99044.213936,
          "trades": 1811,
          "taker_buy_base": 2306853.3,
          "taker_buy_quote": 41064.293661
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.01776,
          "high": 0.01789,
          "low": 0.01749,
          "close": 0.01749,
          "volume": 5300145.8,
          "close_time": 1770263999999,
          "quote_volume": 93840.57323,
          "trades": 1598,
          "taker_buy_base": 2464681.7,
          "taker_buy_quote": 43641.506161
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.01753,
          "high": 0.01762,
          "low": 0.01721,
          "close": 0.01736,
          "volume": 4053963.4,
          "close_time": 1770278399999,
          "quote_volume": 70616.738963,
          "trades": 1510,
          "taker_buy_base": 2402905.9,
          "taker_buy_quote": 41863.708656
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.01737,
          "high": 0.01769,
          "low": 0.0168,
          "close": 0.01694,
          "volume": 5023893.3,
          "close_time": 1770292799999,
          "quote_volume": 86784.244225,
          "trades": 1854,
          "taker_buy_base": 2690054.6,
          "taker_buy_quote": 46499.605242
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.01698,
          "high": 0.01713,
          "low": 0.0157,
          "close": 0.01613,
          "volume": 15117322.8,
          "close_time": 1770307199999,
          "quote_volume": 247623.646772,
          "trades": 5964,
          "taker_buy_base": 7554390.1,
          "taker_buy_quote": 123823.595915
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.01612,
          "high": 0.01643,
          "low": 0.01564,
          "close": 0.01568,
          "volume": 16898036.0,
          "close_time": 1770321599999,
          "quote_volume": 271087.850817,
          "trades": 4403,
          "taker_buy_base": 9328582.5,
          "taker_buy_quote": 149677.204644
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.01567,
          "high": 0.01579,
          "low": 0.01499,
          "close": 0.01504,
          "volume": 17725986.3,
          "close_time": 1770335999999,
          "quote_volume": 271261.610963,
          "trades": 4652,
          "taker_buy_base": 9138434.7,
          "taker_buy_quote": 139869.045808
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.01506,
          "high": 0.01565,
          "low": 0.014,
          "close": 0.01533,
          "volume": 23323813.9,
          "close_time": 1770350399999,
          "quote_volume": 343367.976801,
          "trades": 9237,
          "taker_buy_base": 12177887.6,
          "taker_buy_quote": 179492.469597
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.01533,
          "high": 0.01591,
          "low": 0.01529,
          "close": 0.0156,
          "volume": 5375628.0,
          "close_time": 1770364799999,
          "quote_volume": 83822.170253,
          "trades": 1239,
          "taker_buy_base": 2690497.9,
          "taker_buy_quote": 42049.026962
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.01559,
          "high": 0.01613,
          "low": 0.01542,
          "close": 0.01604,
          "volume": 5743739.4,
          "close_time": 1770379199999,
          "quote_volume": 90602.793459,
          "trades": 1376,
          "taker_buy_base": 2880687.1,
          "taker_buy_quote": 45605.878278
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.01602,
          "high": 0.01654,
          "low": 0.01592,
          "close": 0.01647,
          "volume": 4056161.1,
          "close_time": 1770393599999,
          "quote_volume": 65892.671672,
          "trades": 924,
          "taker_buy_base": 2141016.1,
          "taker_buy_quote": 34764.674611
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.01643,
          "high": 0.0173,
          "low": 0.0164,
          "close": 0.0169,
          "volume": 5992516.8,
          "close_time": 1770407999999,
          "quote_volume": 101339.951948,
          "trades": 1276,
          "taker_buy_base": 3121337.9,
          "taker_buy_quote": 52783.808371
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.01688,
          "high": 0.01721,
          "low": 0.01671,
          "close": 0.01702,
          "volume": 4936258.2,
          "close_time": 1770422399999,
          "quote_volume": 83638.554081,
          "trades": 1114,
          "taker_buy_base": 2724302.8,
          "taker_buy_quote": 46157.088951
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.01702,
          "high": 0.01707,
          "low": 0.01667,
          "close": 0.01701,
          "volume": 4031889.8,
          "close_time": 1770436799999,
          "quote_volume": 68133.356834,
          "trades": 801,
          "taker_buy_base": 2051771.1,
          "taker_buy_quote": 34701.33247
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.01701,
          "high": 0.01708,
          "low": 0.01628,
          "close": 0.01641,
          "volume": 3932411.6,
          "close_time": 1770451199999,
          "quote_volume": 65616.618269,
          "trades": 1152,
          "taker_buy_base": 1668044.7,
          "taker_buy_quote": 27762.253482
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.01639,
          "high": 0.01653,
          "low": 0.01631,
          "close": 0.01638,
          "volume": 1856465.7,
          "close_time": 1770465599999,
          "quote_volume": 30453.674611,
          "trades": 437,
          "taker_buy_base": 606549.4,
          "taker_buy_quote": 9958.480636
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.01638,
          "high": 0.01682,
          "low": 0.01638,
          "close": 0.01658,
          "volume": 3056877.8,
          "close_time": 1770479999999,
          "quote_volume": 50730.173467,
          "trades": 922,
          "taker_buy_base": 1703817.7,
          "taker_buy_quote": 28279.034808
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.01659,
          "high": 0.017,
          "low": 0.01648,
          "close": 0.01681,
          "volume": 15881105.3,
          "close_time": 1770494399999,
          "quote_volume": 265543.649215,
          "trades": 4741,
          "taker_buy_base": 7968096.5,
          "taker_buy_quote": 133305.150954
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.01683,
          "high": 0.01703,
          "low": 0.01678,
          "close": 0.01683,
          "volume": 1299820.4,
          "close_time": 1770508799999,
          "quote_volume": 21978.480888,
          "trades": 332,
          "taker_buy_base": 856098.2,
          "taker_buy_quote": 14481.628992
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.01682,
          "high": 0.01682,
          "low": 0.01654,
          "close": 0.01654,
          "volume": 1502958.5,
          "close_time": 1770523199999,
          "quote_volume": 25098.890604,
          "trades": 394,
          "taker_buy_base": 460893.4,
          "taker_buy_quote": 7696.337274
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.01655,
          "high": 0.01659,
          "low": 0.01634,
          "close": 0.01644,
          "volume": 988792.1,
          "close_time": 1770537599999,
          "quote_volume": 16285.396842,
          "trades": 368,
          "taker_buy_base": 440030.2,
          "taker_buy_quote": 7243.88828
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.01642,
          "high": 0.01669,
          "low": 0.01634,
          "close": 0.01664,
          "volume": 2098828.3,
          "close_time": 1770551999999,
          "quote_volume": 34773.781649,
          "trades": 564,
          "taker_buy_base": 1274675.6,
          "taker_buy_quote": 21131.84241
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.01665,
          "high": 0.01666,
          "low": 0.01631,
          "close": 0.01638,
          "volume": 3593559.3,
          "close_time": 1770566399999,
          "quote_volume": 59229.708775,
          "trades": 808,
          "taker_buy_base": 1439483.5,
          "taker_buy_quote": 23714.782349
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.01638,
          "high": 0.0164,
          "low": 0.01586,
          "close": 0.01616,
          "volume": 5671518.5,
          "close_time": 1770580799999,
          "quote_volume": 90857.028616,
          "trades": 1102,
          "taker_buy_base": 2284518.5,
          "taker_buy_quote": 36678.807469
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.01616,
          "high": 0.01636,
          "low": 0.01579,
          "close": 0.01596,
          "volume": 2373042.6,
          "close_time": 1770595199999,
          "quote_volume": 37962.561271,
          "trades": 821,
          "taker_buy_base": 1054791.2,
          "taker_buy_quote": 16890.579887
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.01598,
          "high": 0.01619,
          "low": 0.01584,
          "close": 0.01619,
          "volume": 2540793.3,
          "close_time": 1770609599999,
          "quote_volume": 40635.186834,
          "trades": 1078,
          "taker_buy_base": 1124050.3,
          "taker_buy_quote": 17988.443642
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.01618,
          "high": 0.01619,
          "low": 0.0159,
          "close": 0.01591,
          "volume": 2662517.2,
          "close_time": 1770623999999,
          "quote_volume": 42706.584365,
          "trades": 1189,
          "taker_buy_base": 883198.8,
          "taker_buy_quote": 14157.150611
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.01591,
          "high": 0.01596,
          "low": 0.01523,
          "close": 0.01545,
          "volume": 5650243.8,
          "close_time": 1770638399999,
          "quote_volume": 87665.203385,
          "trades": 2149,
          "taker_buy_base": 2618608.0,
          "taker_buy_quote": 40613.772734
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.01544,
          "high": 0.01584,
          "low": 0.01544,
          "close": 0.01578,
          "volume": 2269727.3,
          "close_time": 1770652799999,
          "quote_volume": 35481.854365,
          "trades": 702,
          "taker_buy_base": 1499627.3,
          "taker_buy_quote": 23429.734905
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.01579,
          "high": 0.01616,
          "low": 0.01563,
          "close": 0.01613,
          "volume": 3346101.0,
          "close_time": 1770667199999,
          "quote_volume": 53435.769652,
          "trades": 785,
          "taker_buy_base": 1987370.1,
          "taker_buy_quote": 31730.103161
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.01613,
          "high": 0.0162,
          "low": 0.01594,
          "close": 0.01607,
          "volume": 2517176.4,
          "close_time": 1770681599999,
          "quote_volume": 40498.056596,
          "trades": 597,
          "taker_buy_base": 1586055.4,
          "taker_buy_quote": 25519.3916
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.01609,
          "high": 0.01611,
          "low": 0.01558,
          "close": 0.01573,
          "volume": 1711376.8,
          "close_time": 1770695999999,
          "quote_volume": 27185.851346,
          "trades": 435,
          "taker_buy_base": 844531.8,
          "taker_buy_quote": 13405.666626
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.01572,
          "high": 0.01594,
          "low": 0.01557,
          "close": 0.01559,
          "volume": 1586129.4,
          "close_time": 1770710399999,
          "quote_volume": 24967.426635,
          "trades": 456,
          "taker_buy_base": 896251.1,
          "taker_buy_quote": 14116.452275
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.01561,
          "high": 0.01573,
          "low": 0.01546,
          "close": 0.01546,
          "volume": 1851422.7,
          "close_time": 1770724799999,
          "quote_volume": 28889.33879,
          "trades": 409,
          "taker_buy_base": 686338.2,
          "taker_buy_quote": 10709.013316
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.01547,
          "high": 0.01562,
          "low": 0.01532,
          "close": 0.01543,
          "volume": 4697686.7,
          "close_time": 1770739199999,
          "quote_volume": 72612.126285,
          "trades": 1008,
          "taker_buy_base": 1849262.4,
          "taker_buy_quote": 28629.475804
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.01542,
          "high": 0.01557,
          "low": 0.01523,
          "close": 0.01533,
          "volume": 1603913.8,
          "close_time": 1770753599999,
          "quote_volume": 24654.313614,
          "trades": 391,
          "taker_buy_base": 786022.3,
          "taker_buy_quote": 12089.814678
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.01532,
          "high": 0.01544,
          "low": 0.01528,
          "close": 0.01537,
          "volume": 1347687.0,
          "close_time": 1770767999999,
          "quote_volume": 20703.424257,
          "trades": 275,
          "taker_buy_base": 535860.2,
          "taker_buy_quote": 8232.304466
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.01539,
          "high": 0.01542,
          "low": 0.01521,
          "close": 0.01532,
          "volume": 1834443.7,
          "close_time": 1770782399999,
          "quote_volume": 28147.200924,
          "trades": 301,
          "taker_buy_base": 687855.5,
          "taker_buy_quote": 10554.567485
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.01531,
          "high": 0.01532,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 3633727.9,
          "close_time": 1770796799999,
          "quote_volume": 54881.643057,
          "trades": 586,
          "taker_buy_base": 2313770.9,
          "taker_buy_quote": 34959.668693
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.01482,
          "high": 0.01507,
          "low": 0.01477,
          "close": 0.01506,
          "volume": 3533219.2,
          "close_time": 1770811199999,
          "quote_volume": 52658.206304,
          "trades": 732,
          "taker_buy_base": 1815697.3,
          "taker_buy_quote": 27057.565366
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.01505,
          "high": 0.01555,
          "low": 0.0148,
          "close": 0.01502,
          "volume": 6879731.1,
          "close_time": 1770825599999,
          "quote_volume": 104062.762565,
          "trades": 1750,
          "taker_buy_base": 2978014.3,
          "taker_buy_quote": 45078.245937
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.01502,
          "high": 0.01521,
          "low": 0.0149,
          "close": 0.01517,
          "volume": 5905544.1,
          "close_time": 1770839999999,
          "quote_volume": 88992.34132,
          "trades": 1523,
          "taker_buy_base": 2280918.5,
          "taker_buy_quote": 34383.791408
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.01516,
          "high": 0.01543,
          "low": 0.01504,
          "close": 0.01518,
          "volume": 2518951.0,
          "close_time": 1770854399999,
          "quote_volume": 38388.126771,
          "trades": 833,
          "taker_buy_base": 1265181.7,
          "taker_buy_quote": 19280.019505
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.01518,
          "high": 0.01554,
          "low": 0.01518,
          "close": 0.01553,
          "volume": 1884170.9,
          "close_time": 1770868799999,
          "quote_volume": 29024.13114,
          "trades": 629,
          "taker_buy_base": 984705.1,
          "taker_buy_quote": 15175.479449
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.01552,
          "high": 0.01573,
          "low": 0.01536,
          "close": 0.01573,
          "volume": 1063446.2,
          "close_time": 1770883199999,
          "quote_volume": 16527.31212,
          "trades": 542,
          "taker_buy_base": 695972.8,
          "taker_buy_quote": 10814.29976
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.01575,
          "high": 0.01608,
          "low": 0.01567,
          "close": 0.01594,
          "volume": 2511512.5,
          "close_time": 1770897599999,
          "quote_volume": 39809.80408,
          "trades": 835,
          "taker_buy_base": 1317589.4,
          "taker_buy_quote": 20884.83622
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.01594,
          "high": 0.01594,
          "low": 0.01553,
          "close": 0.01553,
          "volume": 4889920.4,
          "close_time": 1770911999999,
          "quote_volume": 76936.864552,
          "trades": 1047,
          "taker_buy_base": 2350071.5,
          "taker_buy_quote": 36982.842347
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.01553,
          "high": 0.01568,
          "low": 0.01523,
          "close": 0.0155,
          "volume": 4131247.6,
          "close_time": 1770926399999,
          "quote_volume": 63763.899669,
          "trades": 1016,
          "taker_buy_base": 2492692.2,
          "taker_buy_quote": 38475.172329
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.01551,
          "high": 0.0157,
          "low": 0.01542,
          "close": 0.01569,
          "volume": 1041706.8,
          "close_time": 1770940799999,
          "quote_volume": 16178.313814,
          "trades": 253,
          "taker_buy_base": 695635.4,
          "taker_buy_quote": 10805.46451
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.01569,
          "high": 0.01571,
          "low": 0.01552,
          "close": 0.01559,
          "volume": 2131785.1,
          "close_time": 1770955199999,
          "quote_volume": 33336.007487,
          "trades": 431,
          "taker_buy_base": 1297174.9,
          "taker_buy_quote": 20279.205722
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.0154,
          "close": 0.01554,
          "volume": 1021744.1,
          "close_time": 1770969599999,
          "quote_volume": 15849.062223,
          "trades": 305,
          "taker_buy_base": 611733.1,
          "taker_buy_quote": 9490.876712
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.01555,
          "high": 0.01581,
          "low": 0.01552,
          "close": 0.01568,
          "volume": 3858283.5,
          "close_time": 1770983999999,
          "quote_volume": 60488.351225,
          "trades": 658,
          "taker_buy_base": 2147711.9,
          "taker_buy_quote": 33711.329467
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.01566,
          "high": 0.01636,
          "low": 0.01555,
          "close": 0.01605,
          "volume": 7394415.3,
          "close_time": 1770998399999,
          "quote_volume": 118603.940785,
          "trades": 1880,
          "taker_buy_base": 3844398.1,
          "taker_buy_quote": 61562.636842
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0161,
          "high": 0.01701,
          "low": 0.01609,
          "close": 0.01685,
          "volume": 13971892.8,
          "close_time": 1771012799999,
          "quote_volume": 232592.505953,
          "trades": 4186,
          "taker_buy_base": 9368106.7,
          "taker_buy_quote": 156095.574394
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.01683,
          "high": 0.01769,
          "low": 0.01681,
          "close": 0.01703,
          "volume": 16788482.1,
          "close_time": 1771027199999,
          "quote_volume": 289464.506104,
          "trades": 4815,
          "taker_buy_base": 8638527.8,
          "taker_buy_quote": 148722.614598
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.01705,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.01697,
          "volume": 2995114.3,
          "close_time": 1771041599999,
          "quote_volume": 51019.084419,
          "trades": 1000,
          "taker_buy_base": 1786481.9,
          "taker_buy_quote": 30433.479592
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.01696,
          "high": 0.01697,
          "low": 0.01674,
          "close": 0.01685,
          "volume": 1750871.0,
          "close_time": 1771055999999,
          "quote_volume": 29474.807044,
          "trades": 649,
          "taker_buy_base": 850355.5,
          "taker_buy_quote": 14333.149729
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.01686,
          "high": 0.0178,
          "low": 0.01686,
          "close": 0.01767,
          "volume": 11684831.2,
          "close_time": 1771070399999,
          "quote_volume": 204484.719675,
          "trades": 2581,
          "taker_buy_base": 6719056.3,
          "taker_buy_quote": 117417.237855
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.01767,
          "high": 0.01809,
          "low": 0.01687,
          "close": 0.01728,
          "volume": 20298921.2,
          "close_time": 1771084799999,
          "quote_volume": 353141.26261,
          "trades": 4507,
          "taker_buy_base": 7495134.3,
          "taker_buy_quote": 130595.450285
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.01731,
          "high": 0.01779,
          "low": 0.0172,
          "close": 0.01762,
          "volume": 5200790.6,
          "close_time": 1771099199999,
          "quote_volume": 90984.027031,
          "trades": 1102,
          "taker_buy_base": 3040515.5,
          "taker_buy_quote": 53196.400497
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.01765,
          "high": 0.01773,
          "low": 0.01743,
          "close": 0.0175,
          "volume": 3786718.2,
          "close_time": 1771113599999,
          "quote_volume": 66677.951277,
          "trades": 829,
          "taker_buy_base": 2001105.7,
          "taker_buy_quote": 35248.338313
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.01748,
          "high": 0.01759,
          "low": 0.01711,
          "close": 0.01731,
          "volume": 3678551.0,
          "close_time": 1771127999999,
          "quote_volume": 63906.49588,
          "trades": 702,
          "taker_buy_base": 2013080.0,
          "taker_buy_quote": 35006.545929
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.01732,
          "high": 0.01751,
          "low": 0.01727,
          "close": 0.01744,
          "volume": 1110862.1,
          "close_time": 1771142399999,
          "quote_volume": 19340.666312,
          "trades": 347,
          "taker_buy_base": 443154.5,
          "taker_buy_quote": 7714.767539
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.01747,
          "high": 0.01748,
          "low": 0.0171,
          "close": 0.01717,
          "volume": 2041865.0,
          "close_time": 1771156799999,
          "quote_volume": 35206.977811,
          "trades": 569,
          "taker_buy_base": 902816.6,
          "taker_buy_quote": 15564.793663
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.01715,
          "high": 0.01718,
          "low": 0.01643,
          "close": 0.01676,
          "volume": 13594428.2,
          "close_time": 1771171199999,
          "quote_volume": 227625.933174,
          "trades": 4889,
          "taker_buy_base": 8544539.7,
          "taker_buy_quote": 143144.181712
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.01677,
          "high": 0.01688,
          "low": 0.01631,
          "close": 0.01643,
          "volume": 12146434.6,
          "close_time": 1771185599999,
          "quote_volume": 201037.118017,
          "trades": 1853,
          "taker_buy_base": 3251698.3,
          "taker_buy_quote": 54010.492856
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.01642,
          "high": 0.01673,
          "low": 0.01642,
          "close": 0.01672,
          "volume": 1761624.6,
          "close_time": 1771199999999,
          "quote_volume": 29229.984519,
          "trades": 585,
          "taker_buy_base": 1080817.8,
          "taker_buy_quote": 17936.587731
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.01671,
          "high": 0.01682,
          "low": 0.01661,
          "close": 0.01671,
          "volume": 2496116.7,
          "close_time": 1771214399999,
          "quote_volume": 41688.47572,
          "trades": 874,
          "taker_buy_base": 1214720.9,
          "taker_buy_quote": 20298.649055
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.01672,
          "high": 0.01684,
          "low": 0.01659,
          "close": 0.01666,
          "volume": 1709297.1,
          "close_time": 1771228799999,
          "quote_volume": 28533.600741,
          "trades": 751,
          "taker_buy_base": 1054932.4,
          "taker_buy_quote": 17611.996666
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.01666,
          "high": 0.01677,
          "low": 0.01642,
          "close": 0.01664,
          "volume": 1780161.0,
          "close_time": 1771243199999,
          "quote_volume": 29591.862556,
          "trades": 626,
          "taker_buy_base": 657865.5,
          "taker_buy_quote": 10952.39355
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.01664,
          "high": 0.01707,
          "low": 0.0165,
          "close": 0.01657,
          "volume": 4977728.4,
          "close_time": 1771257599999,
          "quote_volume": 83662.935222,
          "trades": 1988,
          "taker_buy_base": 2533192.3,
          "taker_buy_quote": 42591.937782
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.01657,
          "high": 0.01682,
          "low": 0.01655,
          "close": 0.01672,
          "volume": 2307089.8,
          "close_time": 1771271999999,
          "quote_volume": 38543.671382,
          "trades": 706,
          "taker_buy_base": 1130034.8,
          "taker_buy_quote": 18858.188683
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.01672,
          "high": 0.01719,
          "low": 0.01668,
          "close": 0.01706,
          "volume": 3114375.5,
          "close_time": 1771286399999,
          "quote_volume": 52984.284681,
          "trades": 785,
          "taker_buy_base": 1723189.4,
          "taker_buy_quote": 29366.612921
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.01707,
          "high": 0.01732,
          "low": 0.01694,
          "close": 0.01717,
          "volume": 3245464.5,
          "close_time": 1771300799999,
          "quote_volume": 55589.286118,
          "trades": 1018,
          "taker_buy_base": 2297318.6,
          "taker_buy_quote": 39332.184654
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.01718,
          "high": 0.01746,
          "low": 0.01715,
          "close": 0.01718,
          "volume": 3602355.6,
          "close_time": 1771315199999,
          "quote_volume": 62428.488735,
          "trades": 887,
          "taker_buy_base": 2230440.8,
          "taker_buy_quote": 38658.545362
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.01718,
          "high": 0.01787,
          "low": 0.01714,
          "close": 0.01746,
          "volume": 19659263.4,
          "close_time": 1771329599999,
          "quote_volume": 345183.727727,
          "trades": 4365,
          "taker_buy_base": 10398492.9,
          "taker_buy_quote": 182491.341059
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.01746,
          "high": 0.01764,
          "low": 0.01715,
          "close": 0.01751,
          "volume": 9748175.3,
          "close_time": 1771343999999,
          "quote_volume": 169600.224925,
          "trades": 2198,
          "taker_buy_base": 4364172.4,
          "taker_buy_quote": 75907.939289
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.01751,
          "high": 0.01784,
          "low": 0.01728,
          "close": 0.01735,
          "volume": 8035196.4,
          "close_time": 1771358399999,
          "quote_volume": 141189.537036,
          "trades": 1565,
          "taker_buy_base": 3392190.4,
          "taker_buy_quote": 59629.066626
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.01732,
          "high": 0.01735,
          "low": 0.01716,
          "close": 0.01727,
          "volume": 1533843.0,
          "close_time": 1771372799999,
          "quote_volume": 26447.763683,
          "trades": 501,
          "taker_buy_base": 677275.6,
          "taker_buy_quote": 11682.482366
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.01724,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.01724,
          "volume": 906340.2,
          "close_time": 1771387199999,
          "quote_volume": 15592.526211,
          "trades": 349,
          "taker_buy_base": 541764.1,
          "taker_buy_quote": 9321.19571
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.01722,
          "high": 0.01732,
          "low": 0.01708,
          "close": 0.01729,
          "volume": 1502061.6,
          "close_time": 1771401599999,
          "quote_volume": 25790.570871,
          "trades": 439,
          "taker_buy_base": 720293.9,
          "taker_buy_quote": 12374.046268
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.01726,
          "high": 0.01733,
          "low": 0.01688,
          "close": 0.01709,
          "volume": 2238474.6,
          "close_time": 1771415999999,
          "quote_volume": 38270.717969,
          "trades": 549,
          "taker_buy_base": 835505.3,
          "taker_buy_quote": 14293.939013
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.01706,
          "high": 0.0172,
          "low": 0.01675,
          "close": 0.017,
          "volume": 3323657.2,
          "close_time": 1771430399999,
          "quote_volume": 56447.988371,
          "trades": 584,
          "taker_buy_base": 1575334.7,
          "taker_buy_quote": 26762.839593
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.017,
          "high": 0.01703,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 2300324.8,
          "close_time": 1771444799999,
          "quote_volume": 38477.800319,
          "trades": 826,
          "taker_buy_base": 1082155.9,
          "taker_buy_quote": 18093.311653
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.01648,
          "high": 0.01661,
          "low": 0.01638,
          "close": 0.01656,
          "volume": 1264152.8,
          "close_time": 1771459199999,
          "quote_volume": 20847.055263,
          "trades": 416,
          "taker_buy_base": 688853.5,
          "taker_buy_quote": 11362.354961
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.01655,
          "high": 0.01691,
          "low": 0.01644,
          "close": 0.01684,
          "volume": 1943703.0,
          "close_time": 1771473599999,
          "quote_volume": 32537.687076,
          "trades": 454,
          "taker_buy_base": 1291713.9,
          "taker_buy_quote": 21658.112613
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.01684,
          "high": 0.0169,
          "low": 0.01671,
          "close": 0.01671,
          "volume": 1221653.6,
          "close_time": 1771487999999,
          "quote_volume": 20520.634353,
          "trades": 417,
          "taker_buy_base": 568378.9,
          "taker_buy_quote": 9546.845596
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.01673,
          "high": 0.01673,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 1561138.1,
          "close_time": 1771502399999,
          "quote_volume": 25772.288492,
          "trades": 559,
          "taker_buy_base": 592625.9,
          "taker_buy_quote": 9783.316852
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.01641,
          "high": 0.01642,
          "low": 0.01597,
          "close": 0.01617,
          "volume": 4024549.6,
          "close_time": 1771516799999,
          "quote_volume": 65127.235152,
          "trades": 891,
          "taker_buy_base": 1713339.3,
          "taker_buy_quote": 27730.954833
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.01617,
          "high": 0.01642,
          "low": 0.01603,
          "close": 0.01641,
          "volume": 2647193.8,
          "close_time": 1771531199999,
          "quote_volume": 43065.633694,
          "trades": 773,
          "taker_buy_base": 1594954.8,
          "taker_buy_quote": 25944.813709
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0164,
          "high": 0.01653,
          "low": 0.01636,
          "close": 0.01652,
          "volume": 1134323.8,
          "close_time": 1771545599999,
          "quote_volume": 18644.795767,
          "trades": 572,
          "taker_buy_base": 599241.7,
          "taker_buy_quote": 9850.942874
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.01654,
          "high": 0.01666,
          "low": 0.0164,
          "close": 0.01653,
          "volume": 2561084.7,
          "close_time": 1771559999999,
          "quote_volume": 42349.541553,
          "trades": 510,
          "taker_buy_base": 919058.8,
          "taker_buy_quote": 15214.790853
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.01648,
          "high": 0.01662,
          "low": 0.01637,
          "close": 0.01654,
          "volume": 601545.5,
          "close_time": 1771574399999,
          "quote_volume": 9915.931819,
          "trades": 141,
          "taker_buy_base": 299680.2,
          "taker_buy_quote": 4940.608659
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.01652,
          "high": 0.01669,
          "low": 0.01644,
          "close": 0.01647,
          "volume": 2088931.8,
          "close_time": 1771588799999,
          "quote_volume": 34655.187594,
          "trades": 384,
          "taker_buy_base": 1028170.1,
          "taker_buy_quote": 17063.349439
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.01646,
          "high": 0.01675,
          "low": 0.0161,
          "close": 0.01674,
          "volume": 4026630.1,
          "close_time": 1771603199999,
          "quote_volume": 66337.230514,
          "trades": 1075,
          "taker_buy_base": 2177071.8,
          "taker_buy_quote": 35872.296048
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.01674,
          "high": 0.0168,
          "low": 0.01637,
          "close": 0.01665,
          "volume": 3576576.0,
          "close_time": 1771617599999,
          "quote_volume": 59549.490905,
          "trades": 996,
          "taker_buy_base": 1585765.2,
          "taker_buy_quote": 26417.813714
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.01667,
          "high": 0.01671,
          "low": 0.01653,
          "close": 0.01668,
          "volume": 578904.6,
          "close_time": 1771631999999,
          "quote_volume": 9641.608471,
          "trades": 216,
          "taker_buy_base": 245471.3,
          "taker_buy_quote": 4087.083532
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.01668,
          "high": 0.01671,
          "low": 0.01654,
          "close": 0.01659,
          "volume": 1003934.0,
          "close_time": 1771646399999,
          "quote_volume": 16676.638363,
          "trades": 372,
          "taker_buy_base": 534142.3,
          "taker_buy_quote": 8872.850064
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.01659,
          "high": 0.01679,
          "low": 0.01658,
          "close": 0.0167,
          "volume": 1118858.8,
          "close_time": 1771660799999,
          "quote_volume": 18652.545224,
          "trades": 270,
          "taker_buy_base": 687501.3,
          "taker_buy_quote": 11456.893517
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.01671,
          "high": 0.01738,
          "low": 0.01666,
          "close": 0.01735,
          "volume": 5955357.5,
          "close_time": 1771675199999,
          "quote_volume": 101802.768968,
          "trades": 1443,
          "taker_buy_base": 3102313.6,
          "taker_buy_quote": 52970.131468
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.01734,
          "high": 0.01736,
          "low": 0.01702,
          "close": 0.01719,
          "volume": 3960023.0,
          "close_time": 1771689599999,
          "quote_volume": 68314.035069,
          "trades": 1122,
          "taker_buy_base": 1543590.7,
          "taker_buy_quote": 26622.032551
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.01718,
          "high": 0.01729,
          "low": 0.01697,
          "close": 0.01719,
          "volume": 3267824.0,
          "close_time": 1771703999999,
          "quote_volume": 55966.40096,
          "trades": 972,
          "taker_buy_base": 1837713.5,
          "taker_buy_quote": 31480.573467
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.01719,
          "high": 0.01858,
          "low": 0.01705,
          "close": 0.01713,
          "volume": 41861350.6,
          "close_time": 1771718399999,
          "quote_volume": 750170.842788,
          "trades": 10269,
          "taker_buy_base": 22570009.1,
          "taker_buy_quote": 404838.118248
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.01713,
          "high": 0.01729,
          "low": 0.01676,
          "close": 0.01689,
          "volume": 4759835.5,
          "close_time": 1771732799999,
          "quote_volume": 80777.143909,
          "trades": 1153,
          "taker_buy_base": 2156066.6,
          "taker_buy_quote": 36603.094221
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.01687,
          "high": 0.01691,
          "low": 0.01666,
          "close": 0.01669,
          "volume": 2098710.1,
          "close_time": 1771747199999,
          "quote_volume": 35162.854025,
          "trades": 482,
          "taker_buy_base": 1177317.6,
          "taker_buy_quote": 19724.514216
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.01669,
          "high": 0.01676,
          "low": 0.0164,
          "close": 0.01663,
          "volume": 4289355.1,
          "close_time": 1771761599999,
          "quote_volume": 71048.863385,
          "trades": 1053,
          "taker_buy_base": 1602774.1,
          "taker_buy_quote": 26569.44783
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.01663,
          "high": 0.01664,
          "low": 0.01632,
          "close": 0.01652,
          "volume": 2819938.8,
          "close_time": 1771775999999,
          "quote_volume": 46418.512037,
          "trades": 936,
          "taker_buy_base": 1429876.6,
          "taker_buy_quote": 23539.832276
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.01651,
          "high": 0.01654,
          "low": 0.0164,
          "close": 0.01643,
          "volume": 1676896.3,
          "close_time": 1771790399999,
          "quote_volume": 27626.080762,
          "trades": 616,
          "taker_buy_base": 882556.1,
          "taker_buy_quote": 14543.736648
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.01643,
          "high": 0.01651,
          "low": 0.01614,
          "close": 0.01645,
          "volume": 4765125.8,
          "close_time": 1771804799999,
          "quote_volume": 77755.633313,
          "trades": 1389,
          "taker_buy_base": 1988946.5,
          "taker_buy_quote": 32461.831058
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.01639,
          "high": 0.01643,
          "low": 0.01532,
          "close": 0.01572,
          "volume": 6397592.7,
          "close_time": 1771819199999,
          "quote_volume": 100587.971146,
          "trades": 2279,
          "taker_buy_base": 2988634.5,
          "taker_buy_quote": 46981.884541
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.01572,
          "high": 0.01597,
          "low": 0.01555,
          "close": 0.01592,
          "volume": 1377709.3,
          "close_time": 1771833599999,
          "quote_volume": 21735.9487,
          "trades": 385,
          "taker_buy_base": 674107.9,
          "taker_buy_quote": 10632.689491
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.01588,
          "high": 0.016,
          "low": 0.01574,
          "close": 0.01591,
          "volume": 1091491.6,
          "close_time": 1771847999999,
          "quote_volume": 17332.167992,
          "trades": 345,
          "taker_buy_base": 503729.0,
          "taker_buy_quote": 8004.804034
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0159,
          "high": 0.01608,
          "low": 0.01552,
          "close": 0.01555,
          "volume": 2893406.5,
          "close_time": 1771862399999,
          "quote_volume": 45700.324013,
          "trades": 958,
          "taker_buy_base": 1264558.1,
          "taker_buy_quote": 19951.801335
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.01554,
          "high": 0.0156,
          "low": 0.01514,
          "close": 0.01533,
          "volume": 2480613.9,
          "close_time": 1771876799999,
          "quote_volume": 38055.306773,
          "trades": 822,
          "taker_buy_base": 943954.4,
          "taker_buy_quote": 14493.802498
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.01531,
          "high": 0.01553,
          "low": 0.01519,
          "close": 0.01545,
          "volume": 1152366.7,
          "close_time": 1771891199999,
          "quote_volume": 17732.04515,
          "trades": 501,
          "taker_buy_base": 567803.2,
          "taker_buy_quote": 8742.875084
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.01547,
          "high": 0.01556,
          "low": 0.01516,
          "close": 0.01523,
          "volume": 2291491.5,
          "close_time": 1771905599999,
          "quote_volume": 35249.262776,
          "trades": 768,
          "taker_buy_base": 855750.2,
          "taker_buy_quote": 13156.709556
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.01525,
          "high": 0.01526,
          "low": 0.01494,
          "close": 0.01502,
          "volume": 3376986.1,
          "close_time": 1771919999999,
          "quote_volume": 50829.205813,
          "trades": 615,
          "taker_buy_base": 1855414.4,
          "taker_buy_quote": 27907.568484
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.01501,
          "high": 0.01512,
          "low": 0.01494,
          "close": 0.01508,
          "volume": 1413719.3,
          "close_time": 1771934399999,
          "quote_volume": 21273.751199,
          "trades": 348,
          "taker_buy_base": 684036.9,
          "taker_buy_quote": 10299.109292
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0151,
          "high": 0.01543,
          "low": 0.01484,
          "close": 0.0154,
          "volume": 4033363.1,
          "close_time": 1771948799999,
          "quote_volume": 60977.067697,
          "trades": 1045,
          "taker_buy_base": 2839874.0,
          "taker_buy_quote": 42940.239169
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.01538,
          "high": 0.0155,
          "low": 0.01526,
          "close": 0.01543,
          "volume": 1544616.6,
          "close_time": 1771963199999,
          "quote_volume": 23774.856298,
          "trades": 450,
          "taker_buy_base": 643946.6,
          "taker_buy_quote": 9920.986931
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.01543,
          "high": 0.01551,
          "low": 0.01531,
          "close": 0.01536,
          "volume": 1273915.0,
          "close_time": 1771977599999,
          "quote_volume": 19616.554058,
          "trades": 360,
          "taker_buy_base": 639262.8,
          "taker_buy_quote": 9850.859715
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.01534,
          "high": 0.01594,
          "low": 0.01529,
          "close": 0.01573,
          "volume": 2081272.9,
          "close_time": 1771991999999,
          "quote_volume": 32682.360493,
          "trades": 599,
          "taker_buy_base": 1124046.0,
          "taker_buy_quote": 17654.874924
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.01573,
          "high": 0.01587,
          "low": 0.01563,
          "close": 0.01576,
          "volume": 1488410.1,
          "close_time": 1772006399999,
          "quote_volume": 23474.756106,
          "trades": 436,
          "taker_buy_base": 838269.1,
          "taker_buy_quote": 13234.552799
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.01577,
          "high": 0.01598,
          "low": 0.01566,
          "close": 0.01578,
          "volume": 1311553.0,
          "close_time": 1772020799999,
          "quote_volume": 20735.167829,
          "trades": 385,
          "taker_buy_base": 609794.7,
          "taker_buy_quote": 9643.269316
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.01578,
          "high": 0.01635,
          "low": 0.01573,
          "close": 0.01632,
          "volume": 2688396.2,
          "close_time": 1772035199999,
          "quote_volume": 43061.26107,
          "trades": 727,
          "taker_buy_base": 1582028.1,
          "taker_buy_quote": 25326.756899
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.01634,
          "high": 0.01693,
          "low": 0.01633,
          "close": 0.01692,
          "volume": 2267117.1,
          "close_time": 1772049599999,
          "quote_volume": 37649.902567,
          "trades": 757,
          "taker_buy_base": 1078477.4,
          "taker_buy_quote": 17888.696909
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.01693,
          "high": 0.01753,
          "low": 0.01654,
          "close": 0.01667,
          "volume": 6833770.4,
          "close_time": 1772063999999,
          "quote_volume": 117172.298446,
          "trades": 1964,
          "taker_buy_base": 3231994.6,
          "taker_buy_quote": 55514.974536
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.01666,
          "high": 0.01681,
          "low": 0.01643,
          "close": 0.01648,
          "volume": 2927000.1,
          "close_time": 1772078399999,
          "quote_volume": 48603.365652,
          "trades": 984,
          "taker_buy_base": 1315460.0,
          "taker_buy_quote": 21859.647376
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.01648,
          "high": 0.01659,
          "low": 0.01629,
          "close": 0.01638,
          "volume": 1322387.5,
          "close_time": 1772092799999,
          "quote_volume": 21705.30774,
          "trades": 417,
          "taker_buy_base": 611856.8,
          "taker_buy_quote": 10048.768331
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.01638,
          "high": 0.01658,
          "low": 0.01618,
          "close": 0.01619,
          "volume": 1578499.9,
          "close_time": 1772107199999,
          "quote_volume": 25875.000154,
          "trades": 404,
          "taker_buy_base": 710945.5,
          "taker_buy_quote": 11683.137751
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.01619,
          "high": 0.01627,
          "low": 0.01603,
          "close": 0.01618,
          "volume": 2428300.1,
          "close_time": 1772121599999,
          "quote_volume": 39195.825796,
          "trades": 751,
          "taker_buy_base": 1283127.7,
          "taker_buy_quote": 20714.512669
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.01618,
          "high": 0.01629,
          "low": 0.01569,
          "close": 0.01618,
          "volume": 4139805.6,
          "close_time": 1772135999999,
          "quote_volume": 66206.620369,
          "trades": 1133,
          "taker_buy_base": 2437473.4,
          "taker_buy_quote": 39063.22889
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.01617,
          "high": 0.01623,
          "low": 0.01604,
          "close": 0.01611,
          "volume": 1169225.6,
          "close_time": 1772150399999,
          "quote_volume": 18853.376449,
          "trades": 359,
          "taker_buy_base": 492626.0,
          "taker_buy_quote": 7946.945097
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.01612,
          "high": 0.01644,
          "low": 0.01604,
          "close": 0.01644,
          "volume": 1577158.8,
          "close_time": 1772164799999,
          "quote_volume": 25584.481067,
          "trades": 459,
          "taker_buy_base": 891526.3,
          "taker_buy_quote": 14468.963686
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.01641,
          "high": 0.01656,
          "low": 0.01636,
          "close": 0.01651,
          "volume": 1306724.9,
          "close_time": 1772179199999,
          "quote_volume": 21497.265202,
          "trades": 501,
          "taker_buy_base": 572018.1,
          "taker_buy_quote": 9414.660626
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0165,
          "high": 0.01666,
          "low": 0.01603,
          "close": 0.0161,
          "volume": 2903133.7,
          "close_time": 1772193599999,
          "quote_volume": 47385.421579,
          "trades": 764,
          "taker_buy_base": 1076804.9,
          "taker_buy_quote": 17616.383251
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.01607,
          "high": 0.01613,
          "low": 0.01573,
          "close": 0.01599,
          "volume": 2561578.4,
          "close_time": 1772207999999,
          "quote_volume": 40738.189729,
          "trades": 754,
          "taker_buy_base": 1080172.8,
          "taker_buy_quote": 17166.992756
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.01599,
          "high": 0.01599,
          "low": 0.01573,
          "close": 0.01578,
          "volume": 2070101.6,
          "close_time": 1772222399999,
          "quote_volume": 32829.526615,
          "trades": 568,
          "taker_buy_base": 1141741.9,
          "taker_buy_quote": 18115.126578
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.01578,
          "high": 0.01586,
          "low": 0.01555,
          "close": 0.01584,
          "volume": 1032517.6,
          "close_time": 1772236799999,
          "quote_volume": 16271.412598,
          "trades": 379,
          "taker_buy_base": 544135.4,
          "taker_buy_quote": 8586.503746
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.01584,
          "high": 0.01601,
          "low": 0.01579,
          "close": 0.01582,
          "volume": 1060992.9,
          "close_time": 1772251199999,
          "quote_volume": 16873.870353,
          "trades": 424,
          "taker_buy_base": 525790.2,
          "taker_buy_quote": 8362.806077
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.01581,
          "high": 0.01582,
          "low": 0.01468,
          "close": 0.01497,
          "volume": 6106417.8,
          "close_time": 1772265599999,
          "quote_volume": 92359.192596,
          "trades": 2144,
          "taker_buy_base": 2770290.3,
          "taker_buy_quote": 41911.417936
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.01493,
          "high": 0.01499,
          "low": 0.01469,
          "close": 0.01481,
          "volume": 3655030.3,
          "close_time": 1772279999999,
          "quote_volume": 54256.131669,
          "trades": 1150,
          "taker_buy_base": 1738621.9,
          "taker_buy_quote": 25847.435158
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.01481,
          "high": 0.01546,
          "low": 0.01481,
          "close": 0.01523,
          "volume": 2849030.3,
          "close_time": 1772294399999,
          "quote_volume": 43272.842881,
          "trades": 915,
          "taker_buy_base": 1584019.9,
          "taker_buy_quote": 24058.17026
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.01523,
          "high": 0.01615,
          "low": 0.01518,
          "close": 0.01598,
          "volume": 3364954.2,
          "close_time": 1772308799999,
          "quote_volume": 52868.214957,
          "trades": 811,
          "taker_buy_base": 1602447.2,
          "taker_buy_quote": 25183.655891
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.01599,
          "high": 0.01662,
          "low": 0.01598,
          "close": 0.01661,
          "volume": 4125820.2,
          "close_time": 1772323199999,
          "quote_volume": 67125.849262,
          "trades": 993,
          "taker_buy_base": 2234748.6,
          "taker_buy_quote": 36357.868223
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.01661,
          "high": 0.01734,
          "low": 0.01623,
          "close": 0.01703,
          "volume": 14401136.5,
          "close_time": 1772337599999,
          "quote_volume": 242627.710623,
          "trades": 3885,
          "taker_buy_base": 7469338.9,
          "taker_buy_quote": 125775.777444
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.01704,
          "high": 0.01743,
          "low": 0.01676,
          "close": 0.01687,
          "volume": 10288695.4,
          "close_time": 1772351999999,
          "quote_volume": 176236.535484,
          "trades": 2446,
          "taker_buy_base": 4873692.4,
          "taker_buy_quote": 83423.461721
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.01688,
          "high": 0.01688,
          "low": 0.01634,
          "close": 0.01637,
          "volume": 4103552.4,
          "close_time": 1772366399999,
          "quote_volume": 67805.18985,
          "trades": 1170,
          "taker_buy_base": 2070713.0,
          "taker_buy_quote": 34176.827645
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.01635,
          "high": 0.01651,
          "low": 0.0161,
          "close": 0.01616,
          "volume": 4738863.0,
          "close_time": 1772380799999,
          "quote_volume": 77239.408952,
          "trades": 848,
          "taker_buy_base": 2341960.8,
          "taker_buy_quote": 38170.420028
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.01616,
          "high": 0.01635,
          "low": 0.01569,
          "close": 0.01573,
          "volume": 5067803.4,
          "close_time": 1772395199999,
          "quote_volume": 81016.143625,
          "trades": 1301,
          "taker_buy_base": 2240444.3,
          "taker_buy_quote": 35795.124417
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.01573,
          "high": 0.01607,
          "low": 0.01547,
          "close": 0.0159,
          "volume": 3584099.2,
          "close_time": 1772409599999,
          "quote_volume": 56612.129522,
          "trades": 1009,
          "taker_buy_base": 1956879.2,
          "taker_buy_quote": 30902.313383
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.01592,
          "high": 0.01634,
          "low": 0.01592,
          "close": 0.0163,
          "volume": 2339446.6,
          "close_time": 1772423999999,
          "quote_volume": 37697.309564,
          "trades": 832,
          "taker_buy_base": 1158263.9,
          "taker_buy_quote": 18667.716147
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.01629,
          "high": 0.01634,
          "low": 0.01584,
          "close": 0.01593,
          "volume": 2683869.3,
          "close_time": 1772438399999,
          "quote_volume": 43320.32522,
          "trades": 1014,
          "taker_buy_base": 1190736.3,
          "taker_buy_quote": 19208.669606
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.01593,
          "high": 0.0162,
          "low": 0.01584,
          "close": 0.01616,
          "volume": 1996659.1,
          "close_time": 1772452799999,
          "quote_volume": 32043.541122,
          "trades": 743,
          "taker_buy_base": 1207851.9,
          "taker_buy_quote": 19404.477292
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.01617,
          "high": 0.017,
          "low": 0.01604,
          "close": 0.01691,
          "volume": 4628652.7,
          "close_time": 1772467199999,
          "quote_volume": 76632.680984,
          "trades": 1468,
          "taker_buy_base": 2451426.0,
          "taker_buy_quote": 40493.30671
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.01692,
          "high": 0.01723,
          "low": 0.01666,
          "close": 0.0168,
          "volume": 4423190.8,
          "close_time": 1772481599999,
          "quote_volume": 74861.25546,
          "trades": 1552,
          "taker_buy_base": 2330452.2,
          "taker_buy_quote": 39437.583765
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.01686,
          "high": 0.01692,
          "low": 0.01646,
          "close": 0.01648,
          "volume": 2840528.1,
          "close_time": 1772495999999,
          "quote_volume": 47409.304023,
          "trades": 820,
          "taker_buy_base": 991543.5,
          "taker_buy_quote": 16578.457121
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0165,
          "high": 0.01657,
          "low": 0.01635,
          "close": 0.01655,
          "volume": 1934518.1,
          "close_time": 1772510399999,
          "quote_volume": 31871.374352,
          "trades": 543,
          "taker_buy_base": 1076554.0,
          "taker_buy_quote": 17742.523083
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.01654,
          "high": 0.01661,
          "low": 0.01638,
          "close": 0.01655,
          "volume": 983792.2,
          "close_time": 1772524799999,
          "quote_volume": 16211.911727,
          "trades": 401,
          "taker_buy_base": 563534.2,
          "taker_buy_quote": 9284.051618
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.01654,
          "high": 0.01655,
          "low": 0.01622,
          "close": 0.01632,
          "volume": 2271974.3,
          "close_time": 1772539199999,
          "quote_volume": 37185.390021,
          "trades": 645,
          "taker_buy_base": 986962.8,
          "taker_buy_quote": 16135.316132
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.01632,
          "high": 0.01654,
          "low": 0.01599,
          "close": 0.01639,
          "volume": 2680627.2,
          "close_time": 1772553599999,
          "quote_volume": 43552.383375,
          "trades": 994,
          "taker_buy_base": 1398800.8,
          "taker_buy_quote": 22740.767703
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.01639,
          "high": 0.01674,
          "low": 0.01623,
          "close": 0.01653,
          "volume": 3067289.9,
          "close_time": 1772567999999,
          "quote_volume": 50621.111623,
          "trades": 949,
          "taker_buy_base": 1976243.5,
          "taker_buy_quote": 32630.193827
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.01653,
          "high": 0.01663,
          "low": 0.01639,
          "close": 0.01648,
          "volume": 1381948.5,
          "close_time": 1772582399999,
          "quote_volume": 22837.164698,
          "trades": 290,
          "taker_buy_base": 497448.0,
          "taker_buy_quote": 8220.486604
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.01649,
          "high": 0.01661,
          "low": 0.01627,
          "close": 0.01643,
          "volume": 2086238.2,
          "close_time": 1772596799999,
          "quote_volume": 34244.312605,
          "trades": 629,
          "taker_buy_base": 1171044.7,
          "taker_buy_quote": 19228.525258
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.01647,
          "high": 0.01671,
          "low": 0.01633,
          "close": 0.01667,
          "volume": 1577625.4,
          "close_time": 1772611199999,
          "quote_volume": 26020.81342,
          "trades": 732,
          "taker_buy_base": 1017401.0,
          "taker_buy_quote": 16792.110372
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.01665,
          "high": 0.01717,
          "low": 0.01654,
          "close": 0.01691,
          "volume": 2716874.5,
          "close_time": 1772625599999,
          "quote_volume": 45944.777256,
          "trades": 954,
          "taker_buy_base": 1455650.1,
          "taker_buy_quote": 24602.574826
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.01692,
          "high": 0.01737,
          "low": 0.01681,
          "close": 0.01737,
          "volume": 4244465.3,
          "close_time": 1772639999999,
          "quote_volume": 72457.257532,
          "trades": 1119,
          "taker_buy_base": 2341767.3,
          "taker_buy_quote": 39965.483673
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.01737,
          "high": 0.01742,
          "low": 0.01695,
          "close": 0.01711,
          "volume": 2954086.1,
          "close_time": 1772654399999,
          "quote_volume": 50623.656063,
          "trades": 1199,
          "taker_buy_base": 1409067.3,
          "taker_buy_quote": 24162.251256
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.01711,
          "high": 0.01712,
          "low": 0.01677,
          "close": 0.01689,
          "volume": 731189.5,
          "close_time": 1772668799999,
          "quote_volume": 12378.052768,
          "trades": 330,
          "taker_buy_base": 410415.4,
          "taker_buy_quote": 6938.145967
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.01692,
          "high": 0.01695,
          "low": 0.01672,
          "close": 0.01685,
          "volume": 822814.7,
          "close_time": 1772683199999,
          "quote_volume": 13864.545158,
          "trades": 326,
          "taker_buy_base": 396164.0,
          "taker_buy_quote": 6677.082636
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.01686,
          "high": 0.01691,
          "low": 0.01668,
          "close": 0.01674,
          "volume": 1503609.6,
          "close_time": 1772697599999,
          "quote_volume": 25247.176092,
          "trades": 602,
          "taker_buy_base": 635621.8,
          "taker_buy_quote": 10678.980126
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.01676,
          "high": 0.01715,
          "low": 0.01674,
          "close": 0.01708,
          "volume": 1096335.8,
          "close_time": 1772711999999,
          "quote_volume": 18653.673126,
          "trades": 310,
          "taker_buy_base": 441337.5,
          "taker_buy_quote": 7490.006467
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.01708,
          "high": 0.01722,
          "low": 0.01679,
          "close": 0.01686,
          "volume": 1916219.0,
          "close_time": 1772726399999,
          "quote_volume": 32657.249713,
          "trades": 721,
          "taker_buy_base": 987202.9,
          "taker_buy_quote": 16830.794038
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.01685,
          "high": 0.01689,
          "low": 0.01648,
          "close": 0.01681,
          "volume": 1811537.3,
          "close_time": 1772740799999,
          "quote_volume": 30162.127834,
          "trades": 615,
          "taker_buy_base": 931936.7,
          "taker_buy_quote": 15505.428436
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.01681,
          "high": 0.01694,
          "low": 0.01674,
          "close": 0.01675,
          "volume": 584447.9,
          "close_time": 1772755199999,
          "quote_volume": 9835.034689,
          "trades": 244,
          "taker_buy_base": 227295.6,
          "taker_buy_quote": 3824.817861
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.01681,
          "high": 0.01709,
          "low": 0.01676,
          "close": 0.01706,
          "volume": 1375633.4,
          "close_time": 1772769599999,
          "quote_volume": 23306.997256,
          "trades": 348,
          "taker_buy_base": 769092.0,
          "taker_buy_quote": 13028.52345
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.01706,
          "high": 0.01708,
          "low": 0.01678,
          "close": 0.01705,
          "volume": 1064288.4,
          "close_time": 1772783999999,
          "quote_volume": 18016.552686,
          "trades": 346,
          "taker_buy_base": 513326.2,
          "taker_buy_quote": 8697.034758
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.01704,
          "high": 0.01704,
          "low": 0.01659,
          "close": 0.01659,
          "volume": 1596539.3,
          "close_time": 1772798399999,
          "quote_volume": 26728.733027,
          "trades": 411,
          "taker_buy_base": 675934.8,
          "taker_buy_quote": 11323.894998
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.01658,
          "high": 0.01669,
          "low": 0.016,
          "close": 0.01608,
          "volume": 4263501.2,
          "close_time": 1772812799999,
          "quote_volume": 69668.063145,
          "trades": 1311,
          "taker_buy_base": 1807812.2,
          "taker_buy_quote": 29499.706061
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.01607,
          "high": 0.01628,
          "low": 0.01591,
          "close": 0.01622,
          "volume": 2081499.3,
          "close_time": 1772827199999,
          "quote_volume": 33411.905117,
          "trades": 446,
          "taker_buy_base": 1036351.5,
          "taker_buy_quote": 16635.855365
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.01623,
          "high": 0.0163,
          "low": 0.0161,
          "close": 0.01613,
          "volume": 1528000.8,
          "close_time": 1772841599999,
          "quote_volume": 24764.640302,
          "trades": 635,
          "taker_buy_base": 750475.7,
          "taker_buy_quote": 12173.76603
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.01614,
          "high": 0.01619,
          "low": 0.01605,
          "close": 0.01608,
          "volume": 620378.8,
          "close_time": 1772855999999,
          "quote_volume": 9992.225664,
          "trades": 210,
          "taker_buy_base": 227768.1,
          "taker_buy_quote": 3669.777725
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.01601,
          "high": 0.01615,
          "low": 0.01577,
          "close": 0.01583,
          "volume": 4494984.5,
          "close_time": 1772870399999,
          "quote_volume": 71342.73103,
          "trades": 668,
          "taker_buy_base": 1383406.1,
          "taker_buy_quote": 21977.648604
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.01584,
          "high": 0.01598,
          "low": 0.01581,
          "close": 0.01589,
          "volume": 1503566.1,
          "close_time": 1772884799999,
          "quote_volume": 23881.661368,
          "trades": 299,
          "taker_buy_base": 569484.6,
          "taker_buy_quote": 9060.341452
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.01587,
          "high": 0.01588,
          "low": 0.01562,
          "close": 0.01569,
          "volume": 1141544.0,
          "close_time": 1772899199999,
          "quote_volume": 17983.019462,
          "trades": 353,
          "taker_buy_base": 486558.5,
          "taker_buy_quote": 7662.340918
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.01568,
          "high": 0.01594,
          "low": 0.01562,
          "close": 0.01565,
          "volume": 1863049.0,
          "close_time": 1772913599999,
          "quote_volume": 29424.633799,
          "trades": 569,
          "taker_buy_base": 1166740.1,
          "taker_buy_quote": 18457.470667
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.01567,
          "high": 0.01582,
          "low": 0.0155,
          "close": 0.01563,
          "volume": 2606677.7,
          "close_time": 1772927999999,
          "quote_volume": 40814.182471,
          "trades": 862,
          "taker_buy_base": 922129.5,
          "taker_buy_quote": 14446.957253
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.01563,
          "high": 0.01564,
          "low": 0.01527,
          "close": 0.01533,
          "volume": 1471436.7,
          "close_time": 1772942399999,
          "quote_volume": 22693.735634,
          "trades": 360,
          "taker_buy_base": 740612.3,
          "taker_buy_quote": 11423.712661
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.01533,
          "high": 0.01563,
          "low": 0.01523,
          "close": 0.01559,
          "volume": 744156.7,
          "close_time": 1772956799999,
          "quote_volume": 11485.545508,
          "trades": 208,
          "taker_buy_base": 414032.8,
          "taker_buy_quote": 6385.48366
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.01557,
          "high": 0.0158,
          "low": 0.01549,
          "close": 0.01571,
          "volume": 1223797.4,
          "close_time": 1772971199999,
          "quote_volume": 19139.12153,
          "trades": 367,
          "taker_buy_base": 735854.4,
          "taker_buy_quote": 11498.635834
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.01571,
          "high": 0.01578,
          "low": 0.01547,
          "close": 0.01549,
          "volume": 1115430.1,
          "close_time": 1772985599999,
          "quote_volume": 17410.307681,
          "trades": 539,
          "taker_buy_base": 463443.3,
          "taker_buy_quote": 7236.641452
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.01549,
          "high": 0.01571,
          "low": 0.01536,
          "close": 0.01568,
          "volume": 2202710.3,
          "close_time": 1772999999999,
          "quote_volume": 34184.929215,
          "trades": 532,
          "taker_buy_base": 1183555.9,
          "taker_buy_quote": 18344.282895
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.01567,
          "high": 0.01572,
          "low": 0.01533,
          "close": 0.01549,
          "volume": 1694751.7,
          "close_time": 1773014399999,
          "quote_volume": 26346.961469,
          "trades": 789,
          "taker_buy_base": 764334.6,
          "taker_buy_quote": 11884.436289
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0155,
          "high": 0.01593,
          "low": 0.0155,
          "close": 0.01576,
          "volume": 6715151.4,
          "close_time": 1773028799999,
          "quote_volume": 105480.230319,
          "trades": 2370,
          "taker_buy_base": 2683307.3,
          "taker_buy_quote": 42116.231888
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.01576,
          "high": 0.01613,
          "low": 0.01575,
          "close": 0.01587,
          "volume": 903928.8,
          "close_time": 1773043199999,
          "quote_volume": 14397.441728,
          "trades": 485,
          "taker_buy_base": 353837.7,
          "taker_buy_quote": 5645.501599
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.01587,
          "high": 0.01601,
          "low": 0.01574,
          "close": 0.01588,
          "volume": 1272823.2,
          "close_time": 1773057599999,
          "quote_volume": 20237.337661,
          "trades": 491,
          "taker_buy_base": 738092.1,
          "taker_buy_quote": 11747.457495
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.01586,
          "high": 0.01626,
          "low": 0.01586,
          "close": 0.0162,
          "volume": 1866416.6,
          "close_time": 1773071999999,
          "quote_volume": 30045.61017,
          "trades": 586,
          "taker_buy_base": 1040576.3,
          "taker_buy_quote": 16763.974859
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.01619,
          "high": 0.01666,
          "low": 0.01616,
          "close": 0.01648,
          "volume": 1825944.8,
          "close_time": 1773086399999,
          "quote_volume": 29813.900141,
          "trades": 812,
          "taker_buy_base": 843716.8,
          "taker_buy_quote": 13786.796476
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.01648,
          "high": 0.01662,
          "low": 0.01612,
          "close": 0.01616,
          "volume": 2590325.5,
          "close_time": 1773100799999,
          "quote_volume": 42324.381608,
          "trades": 698,
          "taker_buy_base": 1461128.5,
          "taker_buy_quote": 23881.20672
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.01616,
          "high": 0.01641,
          "low": 0.01606,
          "close": 0.01625,
          "volume": 1516862.9,
          "close_time": 1773115199999,
          "quote_volume": 24610.662866,
          "trades": 698,
          "taker_buy_base": 703089.4,
          "taker_buy_quote": 11411.209719
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.01624,
          "high": 0.01645,
          "low": 0.01622,
          "close": 0.01641,
          "volume": 1150258.5,
          "close_time": 1773129599999,
          "quote_volume": 18807.533524,
          "trades": 561,
          "taker_buy_base": 718156.2,
          "taker_buy_quote": 11739.595563
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.01645,
          "high": 0.01686,
          "low": 0.01637,
          "close": 0.01666,
          "volume": 4594590.2,
          "close_time": 1773143999999,
          "quote_volume": 76572.2461,
          "trades": 1610,
          "taker_buy_base": 2227534.1,
          "taker_buy_quote": 37178.818182
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.01666,
          "high": 0.01694,
          "low": 0.01644,
          "close": 0.01675,
          "volume": 2707036.0,
          "close_time": 1773158399999,
          "quote_volume": 45104.562671,
          "trades": 963,
          "taker_buy_base": 1098854.9,
          "taker_buy_quote": 18307.848507
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.01679,
          "high": 0.01684,
          "low": 0.0163,
          "close": 0.01636,
          "volume": 2146825.3,
          "close_time": 1773172799999,
          "quote_volume": 35728.633465,
          "trades": 786,
          "taker_buy_base": 1099071.0,
          "taker_buy_quote": 18305.142114
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.01638,
          "high": 0.01649,
          "low": 0.01625,
          "close": 0.01638,
          "volume": 855536.8,
          "close_time": 1773187199999,
          "quote_volume": 13998.925846,
          "trades": 252,
          "taker_buy_base": 315555.1,
          "taker_buy_quote": 5164.865861
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.01637,
          "high": 0.01646,
          "low": 0.01627,
          "close": 0.01636,
          "volume": 1865338.9,
          "close_time": 1773201599999,
          "quote_volume": 30531.16206,
          "trades": 570,
          "taker_buy_base": 1237196.6,
          "taker_buy_quote": 20258.317471
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.01636,
          "high": 0.01663,
          "low": 0.0163,
          "close": 0.01651,
          "volume": 2314703.1,
          "close_time": 1773215999999,
          "quote_volume": 38125.167225,
          "trades": 663,
          "taker_buy_base": 1188311.4,
          "taker_buy_quote": 19604.633003
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.01651,
          "high": 0.01676,
          "low": 0.01648,
          "close": 0.01656,
          "volume": 4471586.3,
          "close_time": 1773230399999,
          "quote_volume": 74420.960201,
          "trades": 793,
          "taker_buy_base": 2177546.8,
          "taker_buy_quote": 36212.758029
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.01656,
          "high": 0.01707,
          "low": 0.0165,
          "close": 0.01707,
          "volume": 4360997.4,
          "close_time": 1773244799999,
          "quote_volume": 73765.319943,
          "trades": 1283,
          "taker_buy_base": 2029416.4,
          "taker_buy_quote": 34289.400801
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.01707,
          "high": 0.0176,
          "low": 0.01701,
          "close": 0.01724,
          "volume": 11049016.6,
          "close_time": 1773259199999,
          "quote_volume": 191558.619232,
          "trades": 2949,
          "taker_buy_base": 4413457.0,
          "taker_buy_quote": 76360.808605
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.01725,
          "high": 0.01859,
          "low": 0.01679,
          "close": 0.0169,
          "volume": 51983511.0,
          "close_time": 1773273599999,
          "quote_volume": 916103.792144,
          "trades": 16173,
          "taker_buy_base": 26648996.5,
          "taker_buy_quote": 469961.971321
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.01691,
          "high": 0.01711,
          "low": 0.01681,
          "close": 0.017,
          "volume": 5125148.2,
          "close_time": 1773287999999,
          "quote_volume": 86887.188387,
          "trades": 1870,
          "taker_buy_base": 3202615.0,
          "taker_buy_quote": 54298.547467
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.017,
          "high": 0.01735,
          "low": 0.01696,
          "close": 0.01732,
          "volume": 1755476.8,
          "close_time": 1773302399999,
          "quote_volume": 30063.29517,
          "trades": 966,
          "taker_buy_base": 959589.8,
          "taker_buy_quote": 16425.129795
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.01733,
          "high": 0.0182,
          "low": 0.01733,
          "close": 0.01809,
          "volume": 11658842.9,
          "close_time": 1773316799999,
          "quote_volume": 207595.366046,
          "trades": 3583,
          "taker_buy_base": 5695286.3,
          "taker_buy_quote": 101453.267136
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.01807,
          "high": 0.02105,
          "low": 0.01737,
          "close": 0.01766,
          "volume": 136375361.6,
          "close_time": 1773331199999,
          "quote_volume": 2584704.873776,
          "trades": 34926,
          "taker_buy_base": 71568011.6,
          "taker_buy_quote": 1352050.289393
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.01766,
          "high": 0.01785,
          "low": 0.01745,
          "close": 0.01753,
          "volume": 14750120.4,
          "close_time": 1773345599999,
          "quote_volume": 260100.937404,
          "trades": 6208,
          "taker_buy_base": 8368724.0,
          "taker_buy_quote": 147528.230563
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.01751,
          "high": 0.01771,
          "low": 0.01734,
          "close": 0.01762,
          "volume": 6220738.9,
          "close_time": 1773359999999,
          "quote_volume": 108654.671158,
          "trades": 2190,
          "taker_buy_base": 3060465.8,
          "taker_buy_quote": 53476.698109
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.01763,
          "high": 0.01828,
          "low": 0.01761,
          "close": 0.01797,
          "volume": 11000942.2,
          "close_time": 1773374399999,
          "quote_volume": 198114.381315,
          "trades": 3672,
          "taker_buy_base": 4818230.3,
          "taker_buy_quote": 86790.365182
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.01795,
          "high": 0.0181,
          "low": 0.01783,
          "close": 0.01791,
          "volume": 5331620.7,
          "close_time": 1773388799999,
          "quote_volume": 95786.107903,
          "trades": 2312,
          "taker_buy_base": 2902847.4,
          "taker_buy_quote": 52178.027597
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0179,
          "high": 0.01822,
          "low": 0.01783,
          "close": 0.01794,
          "volume": 5761986.0,
          "close_time": 1773403199999,
          "quote_volume": 103892.913141,
          "trades": 2203,
          "taker_buy_base": 3386193.7,
          "taker_buy_quote": 61078.449909
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.01794,
          "high": 0.01838,
          "low": 0.01787,
          "close": 0.01795,
          "volume": 10156412.1,
          "close_time": 1773417599999,
          "quote_volume": 183807.069701,
          "trades": 3293,
          "taker_buy_base": 4738126.6,
          "taker_buy_quote": 85792.194788
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.01755,
          "close": 0.01771,
          "volume": 5317788.6,
          "close_time": 1773431999999,
          "quote_volume": 94536.312039,
          "trades": 2009,
          "taker_buy_base": 2298261.6,
          "taker_buy_quote": 40838.636688
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.01771,
          "high": 0.0178,
          "low": 0.0175,
          "close": 0.01751,
          "volume": 2802690.8,
          "close_time": 1773446399999,
          "quote_volume": 49454.66728,
          "trades": 1231,
          "taker_buy_base": 1363715.0,
          "taker_buy_quote": 24101.698295
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.01752,
          "high": 0.01753,
          "low": 0.01717,
          "close": 0.01742,
          "volume": 6791094.8,
          "close_time": 1773460799999,
          "quote_volume": 117826.616679,
          "trades": 2346,
          "taker_buy_base": 2588700.1,
          "taker_buy_quote": 44960.80388
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.01741,
          "high": 0.01747,
          "low": 0.01709,
          "close": 0.01723,
          "volume": 2241990.8,
          "close_time": 1773475199999,
          "quote_volume": 38700.951774,
          "trades": 1353,
          "taker_buy_base": 1043899.7,
          "taker_buy_quote": 18000.099698
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.01722,
          "high": 0.01726,
          "low": 0.01711,
          "close": 0.01719,
          "volume": 1487806.0,
          "close_time": 1773489599999,
          "quote_volume": 25557.62799,
          "trades": 667,
          "taker_buy_base": 613445.6,
          "taker_buy_quote": 10540.277877
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.01718,
          "high": 0.01733,
          "low": 0.01711,
          "close": 0.01723,
          "volume": 1747049.9,
          "close_time": 1773503999999,
          "quote_volume": 30054.984714,
          "trades": 786,
          "taker_buy_base": 805766.2,
          "taker_buy_quote": 13863.689106
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.01723,
          "high": 0.01723,
          "low": 0.01699,
          "close": 0.01702,
          "volume": 3037953.3,
          "close_time": 1773518399999,
          "quote_volume": 52081.240538,
          "trades": 800,
          "taker_buy_base": 1588423.6,
          "taker_buy_quote": 27227.894445
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.01701,
          "high": 0.01723,
          "low": 0.01697,
          "close": 0.01723,
          "volume": 890596.2,
          "close_time": 1773532799999,
          "quote_volume": 15186.744139,
          "trades": 632,
          "taker_buy_base": 456530.2,
          "taker_buy_quote": 7783.20866
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.01721,
          "high": 0.01752,
          "low": 0.01715,
          "close": 0.01743,
          "volume": 1382451.3,
          "close_time": 1773547199999,
          "quote_volume": 24006.494777,
          "trades": 489,
          "taker_buy_base": 825450.4,
          "taker_buy_quote": 14335.703942
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.01744,
          "high": 0.01748,
          "low": 0.01726,
          "close": 0.01729,
          "volume": 949689.4,
          "close_time": 1773561599999,
          "quote_volume": 16504.821238,
          "trades": 376,
          "taker_buy_base": 316846.5,
          "taker_buy_quote": 5505.215195
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0173,
          "high": 0.01735,
          "low": 0.01722,
          "close": 0.01727,
          "volume": 1356057.6,
          "close_time": 1773575999999,
          "quote_volume": 23440.401302,
          "trades": 729,
          "taker_buy_base": 689583.5,
          "taker_buy_quote": 11924.917686
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.01728,
          "high": 0.01739,
          "low": 0.01712,
          "close": 0.01721,
          "volume": 1989392.2,
          "close_time": 1773590399999,
          "quote_volume": 34299.229887,
          "trades": 747,
          "taker_buy_base": 975861.8,
          "taker_buy_quote": 16819.466741
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.01721,
          "high": 0.01736,
          "low": 0.0172,
          "close": 0.01734,
          "volume": 2057343.4,
          "close_time": 1773604799999,
          "quote_volume": 35537.095122,
          "trades": 735,
          "taker_buy_base": 1012685.3,
          "taker_buy_quote": 17480.908553
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.01734,
          "high": 0.01763,
          "low": 0.01729,
          "close": 0.01749,
          "volume": 3943759.3,
          "close_time": 1773619199999,
          "quote_volume": 68939.076026,
          "trades": 1996,
          "taker_buy_base": 2080009.7,
          "taker_buy_quote": 36357.540424
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.01749,
          "high": 0.01783,
          "low": 0.01742,
          "close": 0.01767,
          "volume": 2213893.8,
          "close_time": 1773633599999,
          "quote_volume": 38982.700224,
          "trades": 1019,
          "taker_buy_base": 768034.5,
          "taker_buy_quote": 13529.441851
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.01767,
          "high": 0.01828,
          "low": 0.01767,
          "close": 0.01811,
          "volume": 3982829.7,
          "close_time": 1773647999999,
          "quote_volume": 71779.9677,
          "trades": 1120,
          "taker_buy_base": 2305595.1,
          "taker_buy_quote": 41549.100675
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.01813,
          "high": 0.01822,
          "low": 0.01784,
          "close": 0.01792,
          "volume": 2112900.8,
          "close_time": 1773662399999,
          "quote_volume": 38029.095529,
          "trades": 1129,
          "taker_buy_base": 731913.1,
          "taker_buy_quote": 13170.87217
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.01792,
          "high": 0.0182,
          "low": 0.01769,
          "close": 0.01796,
          "volume": 5422731.7,
          "close_time": 1773676799999,
          "quote_volume": 97317.459573,
          "trades": 2003,
          "taker_buy_base": 2948500.5,
          "taker_buy_quote": 53018.568556
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.01797,
          "high": 0.01864,
          "low": 0.01795,
          "close": 0.01852,
          "volume": 3309489.2,
          "close_time": 1773691199999,
          "quote_volume": 61044.202828,
          "trades": 1050,
          "taker_buy_base": 1820495.7,
          "taker_buy_quote": 33565.081774
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.01848,
          "high": 0.01905,
          "low": 0.01843,
          "close": 0.01899,
          "volume": 4173347.6,
          "close_time": 1773705599999,
          "quote_volume": 78303.215536,
          "trades": 1102,
          "taker_buy_base": 2006866.1,
          "taker_buy_quote": 37661.373707
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.01899,
          "high": 0.01927,
          "low": 0.01881,
          "close": 0.01892,
          "volume": 6046041.8,
          "close_time": 1773719999999,
          "quote_volume": 115188.803628,
          "trades": 1784,
          "taker_buy_base": 2925356.0,
          "taker_buy_quote": 55725.451541
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.01894,
          "high": 0.01941,
          "low": 0.01864,
          "close": 0.01927,
          "volume": 14652995.5,
          "close_time": 1773734399999,
          "quote_volume": 279534.841403,
          "trades": 3076,
          "taker_buy_base": 7337817.6,
          "taker_buy_quote": 139984.709444
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.01926,
          "high": 0.01968,
          "low": 0.01867,
          "close": 0.01912,
          "volume": 24869286.8,
          "close_time": 1773748799999,
          "quote_volume": 476973.448159,
          "trades": 5388,
          "taker_buy_base": 11399123.0,
          "taker_buy_quote": 219005.538669
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.01911,
          "high": 0.01923,
          "low": 0.01869,
          "close": 0.01905,
          "volume": 8001081.9,
          "close_time": 1773763199999,
          "quote_volume": 151342.517451,
          "trades": 1762,
          "taker_buy_base": 3432711.4,
          "taker_buy_quote": 65059.093909
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.01907,
          "high": 0.01958,
          "low": 0.01895,
          "close": 0.01952,
          "volume": 7326890.1,
          "close_time": 1773777599999,
          "quote_volume": 141533.17557,
          "trades": 1971,
          "taker_buy_base": 4208970.2,
          "taker_buy_quote": 81234.719432
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.01951,
          "high": 0.01994,
          "low": 0.01901,
          "close": 0.01901,
          "volume": 12077986.9,
          "close_time": 1773791999999,
          "quote_volume": 236137.729616,
          "trades": 3746,
          "taker_buy_base": 5965998.9,
          "taker_buy_quote": 116546.638878
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.01902,
          "high": 0.01924,
          "low": 0.01887,
          "close": 0.01919,
          "volume": 1244502.1,
          "close_time": 1773806399999,
          "quote_volume": 23654.976201,
          "trades": 376,
          "taker_buy_base": 617554.6,
          "taker_buy_quote": 11734.2775
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.01917,
          "high": 0.01966,
          "low": 0.01908,
          "close": 0.01938,
          "volume": 7904774.4,
          "close_time": 1773820799999,
          "quote_volume": 153390.215016,
          "trades": 2109,
          "taker_buy_base": 3742365.8,
          "taker_buy_quote": 72408.32984
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.01938,
          "high": 0.02064,
          "low": 0.01855,
          "close": 0.01856,
          "volume": 36790846.5,
          "close_time": 1773835199999,
          "quote_volume": 725667.30349,
          "trades": 11074,
          "taker_buy_base": 19046117.3,
          "taker_buy_quote": 376356.140384
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.01854,
          "high": 0.01864,
          "low": 0.01819,
          "close": 0.0184,
          "volume": 4980615.3,
          "close_time": 1773849599999,
          "quote_volume": 91770.128995,
          "trades": 1816,
          "taker_buy_base": 2481184.9,
          "taker_buy_quote": 45727.013976
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.01839,
          "high": 0.019,
          "low": 0.01828,
          "close": 0.01864,
          "volume": 4291544.3,
          "close_time": 1773863999999,
          "quote_volume": 80209.469156,
          "trades": 1756,
          "taker_buy_base": 2533376.8,
          "taker_buy_quote": 47366.330402
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0186,
          "high": 0.01924,
          "low": 0.01852,
          "close": 0.01915,
          "volume": 6030668.7,
          "close_time": 1773878399999,
          "quote_volume": 113952.128668,
          "trades": 2258,
          "taker_buy_base": 2944259.1,
          "taker_buy_quote": 55654.951832
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.01914,
          "high": 0.01944,
          "low": 0.01893,
          "close": 0.01929,
          "volume": 4898594.1,
          "close_time": 1773892799999,
          "quote_volume": 94110.419806,
          "trades": 2414,
          "taker_buy_base": 2426076.5,
          "taker_buy_quote": 46616.765111
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.01928,
          "high": 0.01929,
          "low": 0.01848,
          "close": 0.01875,
          "volume": 3856449.5,
          "close_time": 1773907199999,
          "quote_volume": 72870.994721,
          "trades": 1594,
          "taker_buy_base": 1382715.7,
          "taker_buy_quote": 26136.895207
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.01876,
          "high": 0.01881,
          "low": 0.01861,
          "close": 0.01866,
          "volume": 2685855.2,
          "close_time": 1773921599999,
          "quote_volume": 50317.686042,
          "trades": 1090,
          "taker_buy_base": 1547709.9,
          "taker_buy_quote": 29007.257373
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.01865,
          "high": 0.01894,
          "low": 0.01844,
          "close": 0.01869,
          "volume": 7526385.8,
          "close_time": 1773935999999,
          "quote_volume": 140804.409096,
          "trades": 3307,
          "taker_buy_base": 4262618.3,
          "taker_buy_quote": 79859.405655
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0187,
          "high": 0.01879,
          "low": 0.01848,
          "close": 0.01871,
          "volume": 5093071.3,
          "close_time": 1773950399999,
          "quote_volume": 94853.430316,
          "trades": 1795,
          "taker_buy_base": 1960860.4,
          "taker_buy_quote": 36513.720664
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0187,
          "high": 0.01883,
          "low": 0.01868,
          "close": 0.01875,
          "volume": 1715783.6,
          "close_time": 1773964799999,
          "quote_volume": 32187.118008,
          "trades": 650,
          "taker_buy_base": 924266.9,
          "taker_buy_quote": 17333.73921
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.01874,
          "high": 0.01908,
          "low": 0.01874,
          "close": 0.01904,
          "volume": 1308396.4,
          "close_time": 1773979199999,
          "quote_volume": 24769.132177,
          "trades": 702,
          "taker_buy_base": 715625.4,
          "taker_buy_quote": 13542.929374
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.01903,
          "high": 0.01913,
          "low": 0.01886,
          "close": 0.01897,
          "volume": 2973661.8,
          "close_time": 1773993599999,
          "quote_volume": 56501.725541,
          "trades": 1315,
          "taker_buy_base": 1717733.1,
          "taker_buy_quote": 32656.601243
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.01896,
          "high": 0.01927,
          "low": 0.01894,
          "close": 0.01922,
          "volume": 2647808.3,
          "close_time": 1774007999999,
          "quote_volume": 50603.98559,
          "trades": 1481,
          "taker_buy_base": 1452954.0,
          "taker_buy_quote": 27763.607489
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.01923,
          "high": 0.01931,
          "low": 0.019,
          "close": 0.01909,
          "volume": 4324777.1,
          "close_time": 1774022399999,
          "quote_volume": 82798.803019,
          "trades": 1925,
          "taker_buy_base": 1931693.8,
          "taker_buy_quote": 36986.235165
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0191,
          "high": 0.01911,
          "low": 0.01866,
          "close": 0.01881,
          "volume": 2105994.0,
          "close_time": 1774036799999,
          "quote_volume": 39812.603172,
          "trades": 857,
          "taker_buy_base": 973708.2,
          "taker_buy_quote": 18398.857286
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.01881,
          "high": 0.01902,
          "low": 0.0187,
          "close": 0.01894,
          "volume": 1264370.4,
          "close_time": 1774051199999,
          "quote_volume": 23873.222111,
          "trades": 542,
          "taker_buy_base": 748538.6,
          "taker_buy_quote": 14141.78635
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.01894,
          "high": 0.01914,
          "low": 0.01886,
          "close": 0.01891,
          "volume": 1193035.0,
          "close_time": 1774065599999,
          "quote_volume": 22641.80816,
          "trades": 558,
          "taker_buy_base": 503574.3,
          "taker_buy_quote": 9560.231312
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.01891,
          "high": 0.01916,
          "low": 0.01891,
          "close": 0.01902,
          "volume": 1724782.5,
          "close_time": 1774079999999,
          "quote_volume": 32796.114254,
          "trades": 668,
          "taker_buy_base": 826724.3,
          "taker_buy_quote": 15717.559461
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.01901,
          "high": 0.02047,
          "low": 0.01899,
          "close": 0.01976,
          "volume": 20666762.3,
          "close_time": 1774094399999,
          "quote_volume": 409499.27747,
          "trades": 8348,
          "taker_buy_base": 11884332.1,
          "taker_buy_quote": 235359.243917
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.01977,
          "high": 0.02115,
          "low": 0.01974,
          "close": 0.02061,
          "volume": 35360811.7,
          "close_time": 1774108799999,
          "quote_volume": 724534.591995,
          "trades": 13303,
          "taker_buy_base": 19450123.2,
          "taker_buy_quote": 398667.66509
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.02062,
          "high": 0.02124,
          "low": 0.02038,
          "close": 0.02067,
          "volume": 23350285.1,
          "close_time": 1774123199999,
          "quote_volume": 486191.184302,
          "trades": 8644,
          "taker_buy_base": 11608502.6,
          "taker_buy_quote": 241705.182331
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.02067,
          "high": 0.02095,
          "low": 0.02002,
          "close": 0.02017,
          "volume": 14552549.7,
          "close_time": 1774137599999,
          "quote_volume": 299972.358039,
          "trades": 5751,
          "taker_buy_base": 7538528.1,
          "taker_buy_quote": 155387.336674
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02015,
          "high": 0.0213,
          "low": 0.01971,
          "close": 0.02087,
          "volume": 31315293.9,
          "close_time": 1774151999999,
          "quote_volume": 652272.851581,
          "trades": 9846,
          "taker_buy_base": 15516810.1,
          "taker_buy_quote": 323451.896603
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.02092,
          "high": 0.02129,
          "low": 0.02058,
          "close": 0.02066,
          "volume": 15050221.7,
          "close_time": 1774166399999,
          "quote_volume": 313829.960402,
          "trades": 3704,
          "taker_buy_base": 8297908.8,
          "taker_buy_quote": 172903.35833
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.02065,
          "high": 0.02116,
          "low": 0.02054,
          "close": 0.02078,
          "volume": 11806792.4,
          "close_time": 1774180799999,
          "quote_volume": 245623.754165,
          "trades": 3808,
          "taker_buy_base": 6601189.7,
          "taker_buy_quote": 137360.03954
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.02077,
          "high": 0.02244,
          "low": 0.02077,
          "close": 0.02206,
          "volume": 24552199.7,
          "close_time": 1774195199999,
          "quote_volume": 527893.929526,
          "trades": 8645,
          "taker_buy_base": 12196456.3,
          "taker_buy_quote": 262365.134796
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.02216,
          "high": 0.02386,
          "low": 0.02193,
          "close": 0.02304,
          "volume": 82010572.8,
          "close_time": 1774209599999,
          "quote_volume": 1879418.368532,
          "trades": 27442,
          "taker_buy_base": 42225955.3,
          "taker_buy_quote": 967424.322533
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.02306,
          "high": 0.02371,
          "low": 0.02146,
          "close": 0.02161,
          "volume": 34293468.0,
          "close_time": 1774223999999,
          "quote_volume": 784882.253061,
          "trades": 11740,
          "taker_buy_base": 16736069.3,
          "taker_buy_quote": 383641.782038
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02161,
          "high": 0.02205,
          "low": 0.02125,
          "close": 0.0215,
          "volume": 18169825.4,
          "close_time": 1774238399999,
          "quote_volume": 393258.19982,
          "trades": 6701,
          "taker_buy_base": 9413391.9,
          "taker_buy_quote": 203893.25257
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.02151,
          "high": 0.02189,
          "low": 0.02097,
          "close": 0.02109,
          "volume": 12083752.7,
          "close_time": 1774252799999,
          "quote_volume": 258580.713344,
          "trades": 4635,
          "taker_buy_base": 6957050.9,
          "taker_buy_quote": 148596.614665
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0211,
          "high": 0.02381,
          "low": 0.0211,
          "close": 0.02359,
          "volume": 36746808.8,
          "close_time": 1774267199999,
          "quote_volume": 827976.819926,
          "trades": 16876,
          "taker_buy_base": 19123740.9,
          "taker_buy_quote": 430457.837689
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.02361,
          "high": 0.02546,
          "low": 0.02334,
          "close": 0.02403,
          "volume": 77533285.0,
          "close_time": 1774281599999,
          "quote_volume": 1903102.803566,
          "trades": 41049,
          "taker_buy_base": 39296167.5,
          "taker_buy_quote": 965190.568283
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.02402,
          "high": 0.02439,
          "low": 0.023,
          "close": 0.02305,
          "volume": 26033900.9,
          "close_time": 1774295999999,
          "quote_volume": 617556.901324,
          "trades": 12069,
          "taker_buy_base": 12072070.7,
          "taker_buy_quote": 286785.120873
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.02305,
          "high": 0.02366,
          "low": 0.02296,
          "close": 0.02366,
          "volume": 11579376.1,
          "close_time": 1774310399999,
          "quote_volume": 268804.68967,
          "trades": 5351,
          "taker_buy_base": 6558734.3,
          "taker_buy_quote": 152393.951146
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02365,
          "high": 0.02402,
          "low": 0.02235,
          "close": 0.02276,
          "volume": 15713956.0,
          "close_time": 1774324799999,
          "quote_volume": 363147.599884,
          "trades": 6840,
          "taker_buy_base": 7915281.9,
          "taker_buy_quote": 183080.650812
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.02275,
          "high": 0.02493,
          "low": 0.02268,
          "close": 0.02449,
          "volume": 25622613.6,
          "close_time": 1774339199999,
          "quote_volume": 616897.723218,
          "trades": 18153,
          "taker_buy_base": 12559100.5,
          "taker_buy_quote": 301868.163038
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.02448,
          "high": 0.02487,
          "low": 0.02254,
          "close": 0.02267,
          "volume": 28179640.7,
          "close_time": 1774353599999,
          "quote_volume": 668928.758717,
          "trades": 11412,
          "taker_buy_base": 14829278.6,
          "taker_buy_quote": 352018.513345
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.02268,
          "high": 0.02425,
          "low": 0.02249,
          "close": 0.02381,
          "volume": 18436741.9,
          "close_time": 1774367999999,
          "quote_volume": 425003.471202,
          "trades": 7742,
          "taker_buy_base": 10688033.1,
          "taker_buy_quote": 246705.91914
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.02379,
          "high": 0.02388,
          "low": 0.02278,
          "close": 0.02287,
          "volume": 10620856.2,
          "close_time": 1774382399999,
          "quote_volume": 248278.297166,
          "trades": 4751,
          "taker_buy_base": 4946966.8,
          "taker_buy_quote": 115684.737581
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.02287,
          "high": 0.02298,
          "low": 0.02194,
          "close": 0.02225,
          "volume": 7631493.1,
          "close_time": 1774396799999,
          "quote_volume": 170425.090014,
          "trades": 2910,
          "taker_buy_base": 2926448.3,
          "taker_buy_quote": 65405.497869
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02225,
          "high": 0.02254,
          "low": 0.02157,
          "close": 0.02187,
          "volume": 11258878.2,
          "close_time": 1774411199999,
          "quote_volume": 248259.694587,
          "trades": 4044,
          "taker_buy_base": 4849694.5,
          "taker_buy_quote": 106856.624596
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.02186,
          "high": 0.02204,
          "low": 0.02157,
          "close": 0.0219,
          "volume": 7326729.4,
          "close_time": 1774425599999,
          "quote_volume": 159774.879181,
          "trades": 2408,
          "taker_buy_base": 3534645.1,
          "taker_buy_quote": 77008.205135
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.02191,
          "high": 0.02283,
          "low": 0.02179,
          "close": 0.02271,
          "volume": 14446958.1,
          "close_time": 1774439999999,
          "quote_volume": 322188.578287,
          "trades": 5200,
          "taker_buy_base": 8099109.1,
          "taker_buy_quote": 180595.711343
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.02271,
          "high": 0.02375,
          "low": 0.02239,
          "close": 0.02354,
          "volume": 13491522.1,
          "close_time": 1774454399999,
          "quote_volume": 309182.005888,
          "trades": 7007,
          "taker_buy_base": 6641525.2,
          "taker_buy_quote": 152492.609797
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.02353,
          "high": 0.02483,
          "low": 0.02347,
          "close": 0.02414,
          "volume": 21387839.4,
          "close_time": 1774468799999,
          "quote_volume": 515118.645653,
          "trades": 10046,
          "taker_buy_base": 10998163.9,
          "taker_buy_quote": 264759.145409
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.02415,
          "high": 0.02501,
          "low": 0.02387,
          "close": 0.02474,
          "volume": 33861947.0,
          "close_time": 1774483199999,
          "quote_volume": 830081.04531,
          "trades": 18131,
          "taker_buy_base": 17173002.6,
          "taker_buy_quote": 421035.096041
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02473,
          "high": 0.02484,
          "low": 0.02389,
          "close": 0.02403,
          "volume": 8125908.9,
          "close_time": 1774497599999,
          "quote_volume": 197785.604308,
          "trades": 4707,
          "taker_buy_base": 3811786.9,
          "taker_buy_quote": 92739.521547
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.02404,
          "high": 0.0247,
          "low": 0.02373,
          "close": 0.02468,
          "volume": 14423986.0,
          "close_time": 1774511999999,
          "quote_volume": 348346.876739,
          "trades": 6517,
          "taker_buy_base": 7483976.4,
          "taker_buy_quote": 180714.252063
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.02466,
          "high": 0.02466,
          "low": 0.02361,
          "close": 0.0239,
          "volume": 12453800.1,
          "close_time": 1774526399999,
          "quote_volume": 299221.968883,
          "trades": 5831,
          "taker_buy_base": 6256084.1,
          "taker_buy_quote": 150424.61733
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.02389,
          "high": 0.02434,
          "low": 0.02345,
          "close": 0.02394,
          "volume": 14568950.1,
          "close_time": 1774540799999,
          "quote_volume": 349399.562742,
          "trades": 6603,
          "taker_buy_base": 7811162.5,
          "taker_buy_quote": 187312.971326
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.02394,
          "high": 0.0243,
          "low": 0.02355,
          "close": 0.0237,
          "volume": 8343733.0,
          "close_time": 1774555199999,
          "quote_volume": 199053.604369,
          "trades": 3707,
          "taker_buy_base": 4239341.9,
          "taker_buy_quote": 101106.801823
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.02371,
          "high": 0.02426,
          "low": 0.02365,
          "close": 0.02414,
          "volume": 3542948.5,
          "close_time": 1774569599999,
          "quote_volume": 85068.696833,
          "trades": 2471,
          "taker_buy_base": 1843858.4,
          "taker_buy_quote": 44218.845043
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.02415,
          "high": 0.02455,
          "low": 0.02382,
          "close": 0.02401,
          "volume": 6990716.4,
          "close_time": 1774583999999,
          "quote_volume": 168983.066696,
          "trades": 3802,
          "taker_buy_base": 2741177.8,
          "taker_buy_quote": 66154.056589
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.02399,
          "high": 0.0246,
          "low": 0.02339,
          "close": 0.02405,
          "volume": 13536209.6,
          "close_time": 1774598399999,
          "quote_volume": 324593.70134,
          "trades": 7493,
          "taker_buy_base": 7085193.4,
          "taker_buy_quote": 170092.044229
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.02407,
          "high": 0.02454,
          "low": 0.02378,
          "close": 0.02402,
          "volume": 11090037.8,
          "close_time": 1774612799999,
          "quote_volume": 268074.24487,
          "trades": 5519,
          "taker_buy_base": 5427035.7,
          "taker_buy_quote": 131257.58867
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.02402,
          "high": 0.02681,
          "low": 0.02388,
          "close": 0.02676,
          "volume": 35137172.2,
          "close_time": 1774627199999,
          "quote_volume": 905829.088303,
          "trades": 26519,
          "taker_buy_base": 19815036.0,
          "taker_buy_quote": 511360.466995
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.02676,
          "high": 0.0273,
          "low": 0.02487,
          "close": 0.02556,
          "volume": 28979967.2,
          "close_time": 1774641599999,
          "quote_volume": 751710.177003,
          "trades": 20138,
          "taker_buy_base": 12653639.4,
          "taker_buy_quote": 328643.249543
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.02555,
          "high": 0.02575,
          "low": 0.02421,
          "close": 0.02458,
          "volume": 10448551.7,
          "close_time": 1774655999999,
          "quote_volume": 259715.525362,
          "trades": 5486,
          "taker_buy_base": 3698818.3,
          "taker_buy_quote": 92015.615467
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.02458,
          "high": 0.02539,
          "low": 0.02432,
          "close": 0.02508,
          "volume": 12040200.9,
          "close_time": 1774670399999,
          "quote_volume": 298441.487476,
          "trades": 7369,
          "taker_buy_base": 6263798.2,
          "taker_buy_quote": 155479.073042
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.02509,
          "high": 0.027,
          "low": 0.02491,
          "close": 0.0267,
          "volume": 28355854.6,
          "close_time": 1774684799999,
          "quote_volume": 734923.091801,
          "trades": 14315,
          "taker_buy_base": 15042107.0,
          "taker_buy_quote": 390696.530996
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.02671,
          "high": 0.02728,
          "low": 0.02543,
          "close": 0.02572,
          "volume": 23754351.3,
          "close_time": 1774699199999,
          "quote_volume": 625367.880233,
          "trades": 12921,
          "taker_buy_base": 11371786.1,
          "taker_buy_quote": 299444.579105
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.02572,
          "high": 0.02632,
          "low": 0.02526,
          "close": 0.02614,
          "volume": 8600818.8,
          "close_time": 1774713599999,
          "quote_volume": 221518.525589,
          "trades": 5481,
          "taker_buy_base": 4451114.9,
          "taker_buy_quote": 114779.101093
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.02614,
          "high": 0.02713,
          "low": 0.02595,
          "close": 0.02689,
          "volume": 8791225.1,
          "close_time": 1774727999999,
          "quote_volume": 233619.991134,
          "trades": 5227,
          "taker_buy_base": 4675917.7,
          "taker_buy_quote": 124381.787204
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0269,
          "high": 0.02766,
          "low": 0.02617,
          "close": 0.02644,
          "volume": 9057643.2,
          "close_time": 1774742399999,
          "quote_volume": 243951.638417,
          "trades": 5837,
          "taker_buy_base": 4036752.0,
          "taker_buy_quote": 108820.023072
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.02644,
          "high": 0.0278,
          "low": 0.02626,
          "close": 0.02749,
          "volume": 12689489.0,
          "close_time": 1774756799999,
          "quote_volume": 343843.648911,
          "trades": 6363,
          "taker_buy_base": 6050672.4,
          "taker_buy_quote": 164126.416013
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.02748,
          "high": 0.02758,
          "low": 0.02711,
          "close": 0.02728,
          "volume": 4190488.6,
          "close_time": 1774771199999,
          "quote_volume": 114601.860651,
          "trades": 3062,
          "taker_buy_base": 1885222.6,
          "taker_buy_quote": 51549.768859
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.02727,
          "high": 0.02731,
          "low": 0.02674,
          "close": 0.02718,
          "volume": 5414916.1,
          "close_time": 1774785599999,
          "quote_volume": 146520.354964,
          "trades": 2938,
          "taker_buy_base": 2729078.7,
          "taker_buy_quote": 73924.513492
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.02718,
          "high": 0.02752,
          "low": 0.02549,
          "close": 0.02563,
          "volume": 11802731.2,
          "close_time": 1774799999999,
          "quote_volume": 312751.390653,
          "trades": 6763,
          "taker_buy_base": 5027448.7,
          "taker_buy_quote": 133155.390476
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.02564,
          "high": 0.02587,
          "low": 0.02477,
          "close": 0.02497,
          "volume": 11824893.3,
          "close_time": 1774814399999,
          "quote_volume": 298910.568541,
          "trades": 5195,
          "taker_buy_base": 4993693.9,
          "taker_buy_quote": 126256.508692
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.02498,
          "high": 0.02534,
          "low": 0.02415,
          "close": 0.02527,
          "volume": 9621770.5,
          "close_time": 1774828799999,
          "quote_volume": 237305.562755,
          "trades": 5719,
          "taker_buy_base": 5261780.9,
          "taker_buy_quote": 129989.981086
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.02527,
          "high": 0.02696,
          "low": 0.02527,
          "close": 0.02559,
          "volume": 10735138.4,
          "close_time": 1774843199999,
          "quote_volume": 280548.196395,
          "trades": 5600,
          "taker_buy_base": 5375281.2,
          "taker_buy_quote": 140494.035683
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.02558,
          "high": 0.0257,
          "low": 0.0244,
          "close": 0.025,
          "volume": 8933538.6,
          "close_time": 1774857599999,
          "quote_volume": 223127.663256,
          "trades": 5691,
          "taker_buy_base": 4026187.2,
          "taker_buy_quote": 100624.545523
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.025,
          "high": 0.027,
          "low": 0.02458,
          "close": 0.02672,
          "volume": 10995941.5,
          "close_time": 1774871999999,
          "quote_volume": 281407.701495,
          "trades": 6516,
          "taker_buy_base": 6053092.9,
          "taker_buy_quote": 155454.068001
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0267,
          "high": 0.03045,
          "low": 0.02668,
          "close": 0.03009,
          "volume": 40570798.0,
          "close_time": 1774886399999,
          "quote_volume": 1174504.601843,
          "trades": 31165,
          "taker_buy_base": 22772898.4,
          "taker_buy_quote": 659323.557993
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.03009,
          "high": 0.03086,
          "low": 0.01933,
          "close": 0.02154,
          "volume": 227976840.0,
          "close_time": 1774900799999,
          "quote_volume": 5282249.407226,
          "trades": 169496,
          "taker_buy_base": 109126988.6,
          "taker_buy_quote": 2524149.838975
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.02152,
          "high": 0.02199,
          "low": 0.02086,
          "close": 0.02113,
          "volume": 36014419.3,
          "close_time": 1774915199999,
          "quote_volume": 773065.944796,
          "trades": 17663,
          "taker_buy_base": 18186103.1,
          "taker_buy_quote": 390725.460896
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0211,
          "high": 0.0223,
          "low": 0.02079,
          "close": 0.02146,
          "volume": 19725997.1,
          "close_time": 1774929599999,
          "quote_volume": 425129.88126,
          "trades": 8706,
          "taker_buy_base": 8751015.1,
          "taker_buy_quote": 188715.132459
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.02146,
          "high": 0.02158,
          "low": 0.02033,
          "close": 0.02051,
          "volume": 17469850.8,
          "close_time": 1774943999999,
          "quote_volume": 365126.06305,
          "trades": 7628,
          "taker_buy_base": 8521390.3,
          "taker_buy_quote": 178095.5251
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.02051,
          "high": 0.02062,
          "low": 0.01986,
          "close": 0.02027,
          "volume": 13496849.0,
          "close_time": 1774958399999,
          "quote_volume": 273968.19991,
          "trades": 5202,
          "taker_buy_base": 6407306.4,
          "taker_buy_quote": 130242.688185
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.02026,
          "high": 0.02092,
          "low": 0.02007,
          "close": 0.02032,
          "volume": 21939480.5,
          "close_time": 1774972799999,
          "quote_volume": 451627.336223,
          "trades": 9259,
          "taker_buy_base": 11693770.3,
          "taker_buy_quote": 240938.789388
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.02029,
          "high": 0.02373,
          "low": 0.02024,
          "close": 0.02296,
          "volume": 49918620.7,
          "close_time": 1774987199999,
          "quote_volume": 1119800.856961,
          "trades": 20528,
          "taker_buy_base": 25803205.3,
          "taker_buy_quote": 578120.777771
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.02296,
          "high": 0.0236,
          "low": 0.02126,
          "close": 0.02154,
          "volume": 24616979.4,
          "close_time": 1775001599999,
          "quote_volume": 552891.336634,
          "trades": 9392,
          "taker_buy_base": 10973938.5,
          "taker_buy_quote": 246298.292682
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.02154,
          "high": 0.02166,
          "low": 0.02005,
          "close": 0.02017,
          "volume": 12296384.4,
          "close_time": 1775015999999,
          "quote_volume": 254541.355993,
          "trades": 5454,
          "taker_buy_base": 7314434.3,
          "taker_buy_quote": 151263.060386
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.02018,
          "high": 0.02076,
          "low": 0.01932,
          "close": 0.02036,
          "volume": 16475770.2,
          "close_time": 1775030399999,
          "quote_volume": 329990.62463,
          "trades": 5563,
          "taker_buy_base": 9363103.4,
          "taker_buy_quote": 187590.644225
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.02036,
          "high": 0.02055,
          "low": 0.01971,
          "close": 0.01985,
          "volume": 8049791.4,
          "close_time": 1775044799999,
          "quote_volume": 161560.548499,
          "trades": 3898,
          "taker_buy_base": 3708265.1,
          "taker_buy_quote": 74447.216513
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.01984,
          "high": 0.01992,
          "low": 0.01897,
          "close": 0.01938,
          "volume": 15143307.7,
          "close_time": 1775059199999,
          "quote_volume": 293943.674784,
          "trades": 5325,
          "taker_buy_base": 6422481.2,
          "taker_buy_quote": 124724.748175
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.0194,
          "high": 0.0205,
          "low": 0.01933,
          "close": 0.01966,
          "volume": 20806644.0,
          "close_time": 1775073599999,
          "quote_volume": 415226.689265,
          "trades": 9606,
          "taker_buy_base": 9847331.6,
          "taker_buy_quote": 196689.117184
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.01963,
          "high": 0.0201,
          "low": 0.01915,
          "close": 0.01931,
          "volume": 7779565.4,
          "close_time": 1775087999999,
          "quote_volume": 152767.443074,
          "trades": 3085,
          "taker_buy_base": 3590509.9,
          "taker_buy_quote": 70588.927393
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.01928,
          "high": 0.01969,
          "low": 0.01837,
          "close": 0.01894,
          "volume": 10681571.3,
          "close_time": 1775102399999,
          "quote_volume": 202003.080051,
          "trades": 4327,
          "taker_buy_base": 4897718.4,
          "taker_buy_quote": 92477.373663
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.01892,
          "high": 0.01899,
          "low": 0.01816,
          "close": 0.0185,
          "volume": 9539718.0,
          "close_time": 1775116799999,
          "quote_volume": 176200.907629,
          "trades": 4378,
          "taker_buy_base": 4646239.5,
          "taker_buy_quote": 85799.79476
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.01849,
          "high": 0.0193,
          "low": 0.01817,
          "close": 0.01818,
          "volume": 13683818.3,
          "close_time": 1775131199999,
          "quote_volume": 255759.604916,
          "trades": 5885,
          "taker_buy_base": 6996280.8,
          "taker_buy_quote": 130738.834155
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.01818,
          "high": 0.01822,
          "low": 0.01746,
          "close": 0.01773,
          "volume": 13991483.0,
          "close_time": 1775145599999,
          "quote_volume": 248676.972985,
          "trades": 4922,
          "taker_buy_base": 5263256.1,
          "taker_buy_quote": 93811.849142
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.01773,
          "high": 0.0183,
          "low": 0.01761,
          "close": 0.01821,
          "volume": 13870147.6,
          "close_time": 1775159999999,
          "quote_volume": 247530.150044,
          "trades": 5432,
          "taker_buy_base": 7947190.6,
          "taker_buy_quote": 141861.954696
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.0182,
          "high": 0.01984,
          "low": 0.0182,
          "close": 0.0197,
          "volume": 13051886.3,
          "close_time": 1775174399999,
          "quote_volume": 251846.867217,
          "trades": 5389,
          "taker_buy_base": 7617926.3,
          "taker_buy_quote": 147163.81843
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.01972,
          "high": 0.02025,
          "low": 0.01873,
          "close": 0.0192,
          "volume": 15249414.8,
          "close_time": 1775188799999,
          "quote_volume": 298808.697371,
          "trades": 3897,
          "taker_buy_base": 6393933.4,
          "taker_buy_quote": 125773.795963
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.01919,
          "high": 0.0192,
          "low": 0.01835,
          "close": 0.01861,
          "volume": 7011574.7,
          "close_time": 1775203199999,
          "quote_volume": 131023.794093,
          "trades": 1888,
          "taker_buy_base": 2867979.2,
          "taker_buy_quote": 53615.815505
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.01861,
          "high": 0.01971,
          "low": 0.01861,
          "close": 0.01964,
          "volume": 8740558.2,
          "close_time": 1775217599999,
          "quote_volume": 167013.889844,
          "trades": 2842,
          "taker_buy_base": 4573464.9,
          "taker_buy_quote": 87226.87981
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.01963,
          "high": 0.02154,
          "low": 0.01924,
          "close": 0.01936,
          "volume": 65260289.2,
          "close_time": 1775231999999,
          "quote_volume": 1326340.214079,
          "trades": 26638,
          "taker_buy_base": 32717814.3,
          "taker_buy_quote": 665702.183176
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.01937,
          "high": 0.01945,
          "low": 0.01881,
          "close": 0.01906,
          "volume": 11672914.1,
          "close_time": 1775246399999,
          "quote_volume": 222528.547513,
          "trades": 4130,
          "taker_buy_base": 7020225.2,
          "taker_buy_quote": 133839.512267
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.01907,
          "high": 0.01919,
          "low": 0.01882,
          "close": 0.01901,
          "volume": 7470540.9,
          "close_time": 1775260799999,
          "quote_volume": 142048.551686,
          "trades": 2333,
          "taker_buy_base": 4069263.5,
          "taker_buy_quote": 77397.725988
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.019,
          "high": 0.01933,
          "low": 0.01885,
          "close": 0.01929,
          "volume": 4300484.5,
          "close_time": 1775275199999,
          "quote_volume": 81870.711406,
          "trades": 1866,
          "taker_buy_base": 2384452.5,
          "taker_buy_quote": 45394.845751
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.01931,
          "high": 0.0195,
          "low": 0.01889,
          "close": 0.019,
          "volume": 5630694.1,
          "close_time": 1775289599999,
          "quote_volume": 107858.075583,
          "trades": 1609,
          "taker_buy_base": 2812007.7,
          "taker_buy_quote": 54019.815951
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.01898,
          "high": 0.01906,
          "low": 0.01839,
          "close": 0.01872,
          "volume": 5090440.6,
          "close_time": 1775303999999,
          "quote_volume": 95136.274553,
          "trades": 1378,
          "taker_buy_base": 2030730.9,
          "taker_buy_quote": 37969.266532
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.01871,
          "high": 0.01876,
          "low": 0.01833,
          "close": 0.01859,
          "volume": 6101804.9,
          "close_time": 1775318399999,
          "quote_volume": 113359.491873,
          "trades": 1752,
          "taker_buy_base": 3561618.9,
          "taker_buy_quote": 66213.687277
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.01856,
          "high": 0.01868,
          "low": 0.01802,
          "close": 0.01843,
          "volume": 10046637.5,
          "close_time": 1775332799999,
          "quote_volume": 184529.471236,
          "trades": 2763,
          "taker_buy_base": 5233446.3,
          "taker_buy_quote": 96233.581922
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.01843,
          "high": 0.01866,
          "low": 0.01822,
          "close": 0.0184,
          "volume": 3257497.2,
          "close_time": 1775347199999,
          "quote_volume": 60003.270469,
          "trades": 1027,
          "taker_buy_base": 1620387.7,
          "taker_buy_quote": 29881.867146
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.01838,
          "high": 0.0185,
          "low": 0.01801,
          "close": 0.01802,
          "volume": 3639790.8,
          "close_time": 1775361599999,
          "quote_volume": 66383.190729,
          "trades": 1207,
          "taker_buy_base": 1300066.7,
          "taker_buy_quote": 23763.558029
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.01803,
          "high": 0.01815,
          "low": 0.01772,
          "close": 0.01787,
          "volume": 5144225.6,
          "close_time": 1775375999999,
          "quote_volume": 92218.318858,
          "trades": 1231,
          "taker_buy_base": 1842618.0,
          "taker_buy_quote": 33097.95501
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0179,
          "high": 0.01827,
          "low": 0.0179,
          "close": 0.01796,
          "volume": 2724737.4,
          "close_time": 1775390399999,
          "quote_volume": 49206.145176,
          "trades": 924,
          "taker_buy_base": 1345552.0,
          "taker_buy_quote": 24328.528083
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.01796,
          "high": 0.01818,
          "low": 0.01777,
          "close": 0.0179,
          "volume": 2938661.4,
          "close_time": 1775404799999,
          "quote_volume": 52665.099486,
          "trades": 1230,
          "taker_buy_base": 1222611.6,
          "taker_buy_quote": 21906.101451
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.0179,
          "high": 0.01829,
          "low": 0.0177,
          "close": 0.01777,
          "volume": 4892643.4,
          "close_time": 1775419199999,
          "quote_volume": 87973.055655,
          "trades": 2040,
          "taker_buy_base": 1804898.0,
          "taker_buy_quote": 32546.505771
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.01777,
          "high": 0.0179,
          "low": 0.01763,
          "close": 0.01789,
          "volume": 1483907.3,
          "close_time": 1775433599999,
          "quote_volume": 26343.178423,
          "trades": 443,
          "taker_buy_base": 677070.6,
          "taker_buy_quote": 12044.797355
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0179,
          "high": 0.01828,
          "low": 0.01787,
          "close": 0.018,
          "volume": 1894363.7,
          "close_time": 1775447999999,
          "quote_volume": 34215.247607,
          "trades": 730,
          "taker_buy_base": 1119700.9,
          "taker_buy_quote": 20225.305836
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.01802,
          "high": 0.01902,
          "low": 0.01799,
          "close": 0.01873,
          "volume": 10396223.8,
          "close_time": 1775462399999,
          "quote_volume": 192094.59565,
          "trades": 3252,
          "taker_buy_base": 6706296.5,
          "taker_buy_quote": 123994.782563
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.01876,
          "high": 0.01897,
          "low": 0.01824,
          "close": 0.01842,
          "volume": 9044201.3,
          "close_time": 1775476799999,
          "quote_volume": 167464.899546,
          "trades": 2225,
          "taker_buy_base": 3694986.8,
          "taker_buy_quote": 68489.391217
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.01842,
          "high": 0.01844,
          "low": 0.01797,
          "close": 0.01818,
          "volume": 3637809.6,
          "close_time": 1775491199999,
          "quote_volume": 66099.193362,
          "trades": 862,
          "taker_buy_base": 1504752.3,
          "taker_buy_quote": 27328.158369
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.01817,
          "high": 0.0186,
          "low": 0.01808,
          "close": 0.01838,
          "volume": 2310628.1,
          "close_time": 1775505599999,
          "quote_volume": 42383.751601,
          "trades": 678,
          "taker_buy_base": 1234833.1,
          "taker_buy_quote": 22649.545611
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.01838,
          "high": 0.01903,
          "low": 0.01828,
          "close": 0.01854,
          "volume": 6120027.7,
          "close_time": 1775519999999,
          "quote_volume": 113910.044321,
          "trades": 1716,
          "taker_buy_base": 2836584.4,
          "taker_buy_quote": 52819.670089
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.01853,
          "high": 0.01872,
          "low": 0.01801,
          "close": 0.01806,
          "volume": 3864390.4,
          "close_time": 1775534399999,
          "quote_volume": 71055.001883,
          "trades": 1166,
          "taker_buy_base": 1315314.6,
          "taker_buy_quote": 24134.938007
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.01807,
          "high": 0.01817,
          "low": 0.01781,
          "close": 0.01792,
          "volume": 3053031.8,
          "close_time": 1775548799999,
          "quote_volume": 54766.289048,
          "trades": 948,
          "taker_buy_base": 1191506.7,
          "taker_buy_quote": 21385.307534
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.01795,
          "high": 0.01812,
          "low": 0.0177,
          "close": 0.01783,
          "volume": 5449838.9,
          "close_time": 1775563199999,
          "quote_volume": 97584.230387,
          "trades": 7523,
          "taker_buy_base": 2541782.5,
          "taker_buy_quote": 45559.807984
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.01785,
          "high": 0.01819,
          "low": 0.01768,
          "close": 0.01814,
          "volume": 5633431.5,
          "close_time": 1775577599999,
          "quote_volume": 101303.776395,
          "trades": 7897,
          "taker_buy_base": 2700161.3,
          "taker_buy_quote": 48571.753612
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.01817,
          "high": 0.01928,
          "low": 0.01816,
          "close": 0.0184,
          "volume": 20284624.8,
          "close_time": 1775591999999,
          "quote_volume": 380146.268698,
          "trades": 5961,
          "taker_buy_base": 10281627.3,
          "taker_buy_quote": 193231.028279
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.0184,
          "high": 0.01954,
          "low": 0.01819,
          "close": 0.01922,
          "volume": 8433758.6,
          "close_time": 1775606399999,
          "quote_volume": 159751.670972,
          "trades": 1947,
          "taker_buy_base": 5043993.1,
          "taker_buy_quote": 95606.691289
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.01921,
          "high": 0.01978,
          "low": 0.01903,
          "close": 0.01935,
          "volume": 5660491.0,
          "close_time": 1775620799999,
          "quote_volume": 109999.825637,
          "trades": 1637,
          "taker_buy_base": 2493232.1,
          "taker_buy_quote": 48462.893025
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.01936,
          "high": 0.01958,
          "low": 0.01907,
          "close": 0.01912,
          "volume": 3326338.2,
          "close_time": 1775635199999,
          "quote_volume": 64270.153215,
          "trades": 953,
          "taker_buy_base": 1485517.2,
          "taker_buy_quote": 28732.580525
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.01912,
          "high": 0.01922,
          "low": 0.01899,
          "close": 0.01903,
          "volume": 2496372.8,
          "close_time": 1775649599999,
          "quote_volume": 47683.722277,
          "trades": 541,
          "taker_buy_base": 1123099.9,
          "taker_buy_quote": 21464.744203
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.01903,
          "high": 0.01925,
          "low": 0.01877,
          "close": 0.0191,
          "volume": 2839501.9,
          "close_time": 1775663999999,
          "quote_volume": 53980.575996,
          "trades": 694,
          "taker_buy_base": 1587662.4,
          "taker_buy_quote": 30210.890804
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.0191,
          "high": 0.01921,
          "low": 0.01885,
          "close": 0.01903,
          "volume": 2969696.7,
          "close_time": 1775678399999,
          "quote_volume": 56536.613231,
          "trades": 925,
          "taker_buy_base": 1454342.3,
          "taker_buy_quote": 27714.943769
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.01903,
          "high": 0.01905,
          "low": 0.01868,
          "close": 0.01876,
          "volume": 1605710.1,
          "close_time": 1775692799999,
          "quote_volume": 30327.496469,
          "trades": 877,
          "taker_buy_base": 702032.6,
          "taker_buy_quote": 13269.809449
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.01874,
          "high": 0.01906,
          "low": 0.01848,
          "close": 0.01898,
          "volume": 1614367.7,
          "close_time": 1775707199999,
          "quote_volume": 30293.599846,
          "trades": 898,
          "taker_buy_base": 729523.9,
          "taker_buy_quote": 13677.519279
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.01899,
          "high": 0.01935,
          "low": 0.0189,
          "close": 0.01927,
          "volume": 2154558.4,
          "close_time": 1775721599999,
          "quote_volume": 41212.852285,
          "trades": 1065,
          "taker_buy_base": 1045693.8,
          "taker_buy_quote": 20039.814763
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.01926,
          "high": 0.01967,
          "low": 0.01914,
          "close": 0.01944,
          "volume": 3674725.0,
          "close_time": 1775735999999,
          "quote_volume": 71287.315759,
          "trades": 1397,
          "taker_buy_base": 2036106.6,
          "taker_buy_quote": 39500.198856
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0194,
          "high": 0.01954,
          "low": 0.01897,
          "close": 0.01937,
          "volume": 4681375.0,
          "close_time": 1775750399999,
          "quote_volume": 89995.521259,
          "trades": 1269,
          "taker_buy_base": 2497516.1,
          "taker_buy_quote": 48028.689531
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.01939,
          "high": 0.01974,
          "low": 0.01919,
          "close": 0.01971,
          "volume": 2644270.3,
          "close_time": 1775764799999,
          "quote_volume": 51489.97692,
          "trades": 536,
          "taker_buy_base": 1321253.0,
          "taker_buy_quote": 25750.762902
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.01971,
          "high": 0.02011,
          "low": 0.01964,
          "close": 0.01971,
          "volume": 1994842.4,
          "close_time": 1775779199999,
          "quote_volume": 39557.849104,
          "trades": 834,
          "taker_buy_base": 949411.9,
          "taker_buy_quote": 18830.766697
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.01971,
          "high": 0.02039,
          "low": 0.01971,
          "close": 0.02022,
          "volume": 3776612.2,
          "close_time": 1775793599999,
          "quote_volume": 75887.085466,
          "trades": 2360,
          "taker_buy_base": 1927920.2,
          "taker_buy_quote": 38777.265567
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.02026,
          "high": 0.02031,
          "low": 0.01985,
          "close": 0.02005,
          "volume": 1746246.5,
          "close_time": 1775807999999,
          "quote_volume": 35037.934658,
          "trades": 689,
          "taker_buy_base": 704051.3,
          "taker_buy_quote": 14105.347236
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.01988,
          "high": 0.02015,
          "low": 0.01965,
          "close": 0.01981,
          "volume": 2981058.7,
          "close_time": 1775822399999,
          "quote_volume": 59117.717955,
          "trades": 952,
          "taker_buy_base": 893956.4,
          "taker_buy_quote": 17720.674517
        }
      ]
    },
    "1d": {
      "count": 521,
      "start_date": "2024-11-06T00:00:00",
      "end_date": "2026-04-10T00:00:00",
      "klines": [
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 0.1905,
          "high": 0.349,
          "low": 0.1905,
          "close": 0.2992,
          "volume": 320424408.0,
          "close_time": 1730937599999,
          "quote_volume": 97230777.48446,
          "trades": 388506,
          "taker_buy_base": 161576911.0,
          "taker_buy_quote": 49078643.58304
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 0.2992,
          "high": 0.4251,
          "low": 0.2852,
          "close": 0.3883,
          "volume": 397568874.4,
          "close_time": 1731023999999,
          "quote_volume": 145794989.43456,
          "trades": 553368,
          "taker_buy_base": 192865941.9,
          "taker_buy_quote": 70784968.94709
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 0.3885,
          "high": 0.458,
          "low": 0.3455,
          "close": 0.3626,
          "volume": 236047933.5,
          "close_time": 1731110399999,
          "quote_volume": 93725284.9832,
          "trades": 353409,
          "taker_buy_base": 113410305.9,
          "taker_buy_quote": 44939583.69992
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 0.3627,
          "high": 0.4419,
          "low": 0.3535,
          "close": 0.4344,
          "volume": 148569351.0,
          "close_time": 1731196799999,
          "quote_volume": 58069616.45591,
          "trades": 242784,
          "taker_buy_base": 72556178.5,
          "taker_buy_quote": 28417636.11975
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 0.434,
          "high": 0.4972,
          "low": 0.3977,
          "close": 0.4136,
          "volume": 162399482.4,
          "close_time": 1731283199999,
          "quote_volume": 73833473.786,
          "trades": 336720,
          "taker_buy_base": 78619590.2,
          "taker_buy_quote": 35778631.08836
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 0.4136,
          "high": 0.4503,
          "low": 0.3603,
          "close": 0.3758,
          "volume": 86613591.4,
          "close_time": 1731369599999,
          "quote_volume": 34411587.67856,
          "trades": 161741,
          "taker_buy_base": 39367323.1,
          "taker_buy_quote": 15662067.69439
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 0.376,
          "high": 0.3766,
          "low": 0.2984,
          "close": 0.3305,
          "volume": 175641276.1,
          "close_time": 1731455999999,
          "quote_volume": 59632476.82637,
          "trades": 283144,
          "taker_buy_base": 80251590.8,
          "taker_buy_quote": 27263469.24289
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 0.3306,
          "high": 0.4004,
          "low": 0.3091,
          "close": 0.3624,
          "volume": 218015959.3,
          "close_time": 1731542399999,
          "quote_volume": 78838079.50679,
          "trades": 381783,
          "taker_buy_base": 107188189.0,
          "taker_buy_quote": 38773918.13211
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 0.3625,
          "high": 0.386,
          "low": 0.3416,
          "close": 0.3789,
          "volume": 107406155.6,
          "close_time": 1731628799999,
          "quote_volume": 39035904.70014,
          "trades": 252802,
          "taker_buy_base": 53126833.9,
          "taker_buy_quote": 19321639.30459
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 0.3788,
          "high": 0.4042,
          "low": 0.3407,
          "close": 0.3852,
          "volume": 84772253.2,
          "close_time": 1731715199999,
          "quote_volume": 31734316.12615,
          "trades": 189818,
          "taker_buy_base": 41346694.6,
          "taker_buy_quote": 15484859.93678
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 0.3852,
          "high": 0.4142,
          "low": 0.3613,
          "close": 0.3667,
          "volume": 57515214.1,
          "close_time": 1731801599999,
          "quote_volume": 22338756.00662,
          "trades": 120169,
          "taker_buy_base": 27888273.1,
          "taker_buy_quote": 10850685.66151
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 0.3667,
          "high": 0.3741,
          "low": 0.344,
          "close": 0.3615,
          "volume": 45781418.4,
          "close_time": 1731887999999,
          "quote_volume": 16465940.26904,
          "trades": 87720,
          "taker_buy_base": 22228804.9,
          "taker_buy_quote": 8000124.38052
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 0.3612,
          "high": 0.3657,
          "low": 0.318,
          "close": 0.3327,
          "volume": 49663155.6,
          "close_time": 1731974399999,
          "quote_volume": 16941746.39165,
          "trades": 94881,
          "taker_buy_base": 22866560.9,
          "taker_buy_quote": 7784255.36014
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 0.3325,
          "high": 0.3505,
          "low": 0.3228,
          "close": 0.3403,
          "volume": 39119922.7,
          "close_time": 1732060799999,
          "quote_volume": 13075039.72048,
          "trades": 94496,
          "taker_buy_base": 19437000.8,
          "taker_buy_quote": 6500793.14075
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 0.3403,
          "high": 0.3412,
          "low": 0.3027,
          "close": 0.3104,
          "volume": 45045487.4,
          "close_time": 1732147199999,
          "quote_volume": 14668522.99515,
          "trades": 105086,
          "taker_buy_base": 21336152.0,
          "taker_buy_quote": 6961299.41466
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 0.3105,
          "high": 0.3315,
          "low": 0.2929,
          "close": 0.3256,
          "volume": 34483989.6,
          "close_time": 1732233599999,
          "quote_volume": 10824201.4688,
          "trades": 72031,
          "taker_buy_base": 17185713.9,
          "taker_buy_quote": 5411561.43817
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 0.3256,
          "high": 0.3267,
          "low": 0.297,
          "close": 0.3163,
          "volume": 24529898.1,
          "close_time": 1732319999999,
          "quote_volume": 7646083.76566,
          "trades": 58401,
          "taker_buy_base": 11726126.6,
          "taker_buy_quote": 3654862.0435
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 0.3165,
          "high": 0.3417,
          "low": 0.3061,
          "close": 0.3197,
          "volume": 45001390.5,
          "close_time": 1732406399999,
          "quote_volume": 14663690.97156,
          "trades": 91834,
          "taker_buy_base": 21008147.3,
          "taker_buy_quote": 6841670.53222
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 0.3199,
          "high": 0.34,
          "low": 0.2967,
          "close": 0.3137,
          "volume": 42885349.2,
          "close_time": 1732492799999,
          "quote_volume": 13544938.77237,
          "trades": 94624,
          "taker_buy_base": 20680232.6,
          "taker_buy_quote": 6526269.9407
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 0.3139,
          "high": 0.3329,
          "low": 0.2991,
          "close": 0.3243,
          "volume": 51488004.1,
          "close_time": 1732579199999,
          "quote_volume": 16384167.23343,
          "trades": 105540,
          "taker_buy_base": 25492834.8,
          "taker_buy_quote": 8117936.19079
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 0.3241,
          "high": 0.37,
          "low": 0.315,
          "close": 0.3685,
          "volume": 130342001.0,
          "close_time": 1732665599999,
          "quote_volume": 45142716.82225,
          "trades": 231729,
          "taker_buy_base": 66460793.1,
          "taker_buy_quote": 23053164.42119
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 0.3685,
          "high": 0.3823,
          "low": 0.32,
          "close": 0.3758,
          "volume": 79507291.8,
          "close_time": 1732751999999,
          "quote_volume": 27835424.115,
          "trades": 136978,
          "taker_buy_base": 38260933.6,
          "taker_buy_quote": 13418058.88117
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 0.3756,
          "high": 0.3832,
          "low": 0.352,
          "close": 0.357,
          "volume": 49913629.1,
          "close_time": 1732838399999,
          "quote_volume": 18275205.71146,
          "trades": 99418,
          "taker_buy_base": 24957042.8,
          "taker_buy_quote": 9146093.52284
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 0.3572,
          "high": 0.3754,
          "low": 0.3435,
          "close": 0.3708,
          "volume": 34620178.9,
          "close_time": 1732924799999,
          "quote_volume": 12430245.81608,
          "trades": 73045,
          "taker_buy_base": 16143715.1,
          "taker_buy_quote": 5790201.24515
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 0.3708,
          "high": 0.3899,
          "low": 0.3649,
          "close": 0.3845,
          "volume": 29491770.7,
          "close_time": 1733011199999,
          "quote_volume": 11140366.26374,
          "trades": 70604,
          "taker_buy_base": 14692980.7,
          "taker_buy_quote": 5549171.29704
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 0.3846,
          "high": 0.3881,
          "low": 0.3602,
          "close": 0.3671,
          "volume": 29492229.5,
          "close_time": 1733097599999,
          "quote_volume": 10960777.50531,
          "trades": 63539,
          "taker_buy_base": 14241915.0,
          "taker_buy_quote": 5292215.54767
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 0.3671,
          "high": 0.3705,
          "low": 0.3302,
          "close": 0.3607,
          "volume": 40918674.7,
          "close_time": 1733183999999,
          "quote_volume": 14231787.43211,
          "trades": 93427,
          "taker_buy_base": 19587032.4,
          "taker_buy_quote": 6807231.46451
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 0.3608,
          "high": 0.42,
          "low": 0.3596,
          "close": 0.3976,
          "volume": 82587773.0,
          "close_time": 1733270399999,
          "quote_volume": 32859170.56822,
          "trades": 212376,
          "taker_buy_base": 41897445.4,
          "taker_buy_quote": 16698116.37051
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 0.3977,
          "high": 0.4133,
          "low": 0.3759,
          "close": 0.396,
          "volume": 45250729.5,
          "close_time": 1733356799999,
          "quote_volume": 18041987.86511,
          "trades": 95066,
          "taker_buy_base": 21897230.7,
          "taker_buy_quote": 8730740.39956
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 0.3961,
          "high": 0.4658,
          "low": 0.3749,
          "close": 0.4334,
          "volume": 83089868.9,
          "close_time": 1733443199999,
          "quote_volume": 35483834.81785,
          "trades": 198064,
          "taker_buy_base": 41498254.5,
          "taker_buy_quote": 17706314.5097
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 0.4335,
          "high": 0.462,
          "low": 0.4088,
          "close": 0.4402,
          "volume": 49947794.5,
          "close_time": 1733529599999,
          "quote_volume": 21711278.26226,
          "trades": 119759,
          "taker_buy_base": 24076705.6,
          "taker_buy_quote": 10465652.62819
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 0.4405,
          "high": 0.461,
          "low": 0.4288,
          "close": 0.433,
          "volume": 30620436.0,
          "close_time": 1733615999999,
          "quote_volume": 13661363.12138,
          "trades": 75470,
          "taker_buy_base": 14864717.5,
          "taker_buy_quote": 6637095.42722
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 0.4331,
          "high": 0.4555,
          "low": 0.4183,
          "close": 0.4278,
          "volume": 19817178.8,
          "close_time": 1733702399999,
          "quote_volume": 8567224.01246,
          "trades": 57526,
          "taker_buy_base": 9097115.3,
          "taker_buy_quote": 3934315.36735
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 0.4279,
          "high": 0.4285,
          "low": 0.273,
          "close": 0.343,
          "volume": 61978576.2,
          "close_time": 1733788799999,
          "quote_volume": 22916787.36398,
          "trades": 167334,
          "taker_buy_base": 29866174.0,
          "taker_buy_quote": 11039594.43971
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 0.343,
          "high": 0.3474,
          "low": 0.3017,
          "close": 0.3266,
          "volume": 34987310.9,
          "close_time": 1733875199999,
          "quote_volume": 11398361.54286,
          "trades": 96515,
          "taker_buy_base": 16600980.6,
          "taker_buy_quote": 5415312.59787
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 0.3266,
          "high": 0.3885,
          "low": 0.3121,
          "close": 0.3852,
          "volume": 40990748.9,
          "close_time": 1733961599999,
          "quote_volume": 14593305.50928,
          "trades": 94261,
          "taker_buy_base": 20871123.3,
          "taker_buy_quote": 7440745.41886
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 0.3853,
          "high": 0.4584,
          "low": 0.3851,
          "close": 0.4124,
          "volume": 113694037.0,
          "close_time": 1734047999999,
          "quote_volume": 48035409.991,
          "trades": 252388,
          "taker_buy_base": 55682009.6,
          "taker_buy_quote": 23519501.20953
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 0.4124,
          "high": 0.445,
          "low": 0.4002,
          "close": 0.4239,
          "volume": 50835047.8,
          "close_time": 1734134399999,
          "quote_volume": 21568162.95822,
          "trades": 142307,
          "taker_buy_base": 24549339.2,
          "taker_buy_quote": 10422857.34055
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 0.4238,
          "high": 0.4319,
          "low": 0.3757,
          "close": 0.3849,
          "volume": 24994554.8,
          "close_time": 1734220799999,
          "quote_volume": 10029537.73304,
          "trades": 70335,
          "taker_buy_base": 10864689.1,
          "taker_buy_quote": 4348671.64595
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 0.3848,
          "high": 0.4936,
          "low": 0.371,
          "close": 0.4558,
          "volume": 106246366.1,
          "close_time": 1734307199999,
          "quote_volume": 46920453.53273,
          "trades": 282252,
          "taker_buy_base": 53439276.1,
          "taker_buy_quote": 23598128.7613
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 0.4559,
          "high": 0.4833,
          "low": 0.4065,
          "close": 0.4077,
          "volume": 105862431.0,
          "close_time": 1734393599999,
          "quote_volume": 46724632.95028,
          "trades": 285293,
          "taker_buy_base": 52193482.2,
          "taker_buy_quote": 23047393.36414
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 0.4076,
          "high": 0.4093,
          "low": 0.381,
          "close": 0.3881,
          "volume": 33580674.0,
          "close_time": 1734479999999,
          "quote_volume": 13298566.73139,
          "trades": 83988,
          "taker_buy_base": 17209728.6,
          "taker_buy_quote": 6819286.89271
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 0.3882,
          "high": 0.4065,
          "low": 0.3478,
          "close": 0.3657,
          "volume": 55086002.0,
          "close_time": 1734566399999,
          "quote_volume": 21069534.38479,
          "trades": 126882,
          "taker_buy_base": 26185426.4,
          "taker_buy_quote": 10024462.61857
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 0.3658,
          "high": 0.3813,
          "low": 0.3179,
          "close": 0.3339,
          "volume": 65231328.1,
          "close_time": 1734652799999,
          "quote_volume": 22821373.44327,
          "trades": 150835,
          "taker_buy_base": 31486472.3,
          "taker_buy_quote": 11032010.01335
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 0.334,
          "high": 0.38,
          "low": 0.2826,
          "close": 0.3603,
          "volume": 73128572.8,
          "close_time": 1734739199999,
          "quote_volume": 24252285.09584,
          "trades": 146510,
          "taker_buy_base": 36407815.7,
          "taker_buy_quote": 12074693.01981
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 0.3605,
          "high": 0.3904,
          "low": 0.3233,
          "close": 0.3309,
          "volume": 49945426.0,
          "close_time": 1734825599999,
          "quote_volume": 17680226.21462,
          "trades": 112573,
          "taker_buy_base": 25036871.5,
          "taker_buy_quote": 8895223.10019
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 0.3314,
          "high": 0.3438,
          "low": 0.3184,
          "close": 0.3271,
          "volume": 27575611.6,
          "close_time": 1734911999999,
          "quote_volume": 9116762.03861,
          "trades": 84074,
          "taker_buy_base": 13568158.3,
          "taker_buy_quote": 4490444.79186
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 0.3272,
          "high": 0.3665,
          "low": 0.3145,
          "close": 0.3596,
          "volume": 37020107.7,
          "close_time": 1734998399999,
          "quote_volume": 12355205.22203,
          "trades": 106853,
          "taker_buy_base": 18890668.1,
          "taker_buy_quote": 6318091.0402
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 0.3594,
          "high": 0.3688,
          "low": 0.3427,
          "close": 0.3613,
          "volume": 18920894.1,
          "close_time": 1735084799999,
          "quote_volume": 6730777.03051,
          "trades": 62171,
          "taker_buy_base": 9151838.3,
          "taker_buy_quote": 3257157.23385
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 0.3613,
          "high": 0.3833,
          "low": 0.3589,
          "close": 0.3733,
          "volume": 32461256.9,
          "close_time": 1735171199999,
          "quote_volume": 12138117.87784,
          "trades": 90178,
          "taker_buy_base": 16187910.5,
          "taker_buy_quote": 6051592.09831
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 0.3734,
          "high": 0.377,
          "low": 0.3381,
          "close": 0.3427,
          "volume": 17766887.5,
          "close_time": 1735257599999,
          "quote_volume": 6299911.13038,
          "trades": 63676,
          "taker_buy_base": 7863978.2,
          "taker_buy_quote": 2790960.42947
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 0.3426,
          "high": 0.3629,
          "low": 0.3274,
          "close": 0.3305,
          "volume": 20731938.6,
          "close_time": 1735343999999,
          "quote_volume": 7115354.14196,
          "trades": 58122,
          "taker_buy_base": 9732517.7,
          "taker_buy_quote": 3350204.30773
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 0.3306,
          "high": 0.3476,
          "low": 0.3202,
          "close": 0.3304,
          "volume": 23886072.3,
          "close_time": 1735430399999,
          "quote_volume": 7916106.85497,
          "trades": 60050,
          "taker_buy_base": 10407363.9,
          "taker_buy_quote": 3448767.81363
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 0.3306,
          "high": 0.3312,
          "low": 0.3005,
          "close": 0.3048,
          "volume": 25292532.5,
          "close_time": 1735516799999,
          "quote_volume": 7982018.51307,
          "trades": 57372,
          "taker_buy_base": 11334198.0,
          "taker_buy_quote": 3574975.9644
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 0.3049,
          "high": 0.3141,
          "low": 0.2951,
          "close": 0.3017,
          "volume": 26053936.8,
          "close_time": 1735603199999,
          "quote_volume": 7928878.01376,
          "trades": 53254,
          "taker_buy_base": 12103509.8,
          "taker_buy_quote": 3684130.42
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 0.3018,
          "high": 0.3089,
          "low": 0.2871,
          "close": 0.2888,
          "volume": 20782981.1,
          "close_time": 1735689599999,
          "quote_volume": 6215033.40723,
          "trades": 36234,
          "taker_buy_base": 10199186.6,
          "taker_buy_quote": 3050023.51084
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 0.2886,
          "high": 0.2978,
          "low": 0.2823,
          "close": 0.2969,
          "volume": 11952387.0,
          "close_time": 1735775999999,
          "quote_volume": 3476132.15787,
          "trades": 24084,
          "taker_buy_base": 6291063.2,
          "taker_buy_quote": 1831029.04234
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 0.2969,
          "high": 0.322,
          "low": 0.2951,
          "close": 0.3183,
          "volume": 26891907.2,
          "close_time": 1735862399999,
          "quote_volume": 8357428.60348,
          "trades": 61274,
          "taker_buy_base": 14210662.6,
          "taker_buy_quote": 4424079.00793
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 0.3185,
          "high": 0.3777,
          "low": 0.3089,
          "close": 0.3731,
          "volume": 64747730.4,
          "close_time": 1735948799999,
          "quote_volume": 22518393.99204,
          "trades": 143079,
          "taker_buy_base": 35784272.6,
          "taker_buy_quote": 12448407.05602
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 0.3731,
          "high": 0.4193,
          "low": 0.363,
          "close": 0.4048,
          "volume": 75827206.8,
          "close_time": 1736035199999,
          "quote_volume": 29344407.29873,
          "trades": 207676,
          "taker_buy_base": 39632718.4,
          "taker_buy_quote": 15365752.97191
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 0.405,
          "high": 0.4103,
          "low": 0.3892,
          "close": 0.4007,
          "volume": 23856121.0,
          "close_time": 1736121599999,
          "quote_volume": 9455690.30036,
          "trades": 75463,
          "taker_buy_base": 10266459.2,
          "taker_buy_quote": 4070082.21043
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 0.4008,
          "high": 0.4078,
          "low": 0.3808,
          "close": 0.391,
          "volume": 23315988.3,
          "close_time": 1736207999999,
          "quote_volume": 9088417.57201,
          "trades": 63665,
          "taker_buy_base": 11510805.7,
          "taker_buy_quote": 4486266.29242
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 0.3911,
          "high": 0.3968,
          "low": 0.3615,
          "close": 0.3639,
          "volume": 28115804.9,
          "close_time": 1736294399999,
          "quote_volume": 10658470.24996,
          "trades": 92472,
          "taker_buy_base": 13497376.8,
          "taker_buy_quote": 5125116.04533
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 0.3639,
          "high": 0.3677,
          "low": 0.3069,
          "close": 0.3551,
          "volume": 40532169.3,
          "close_time": 1736380799999,
          "quote_volume": 13644564.54205,
          "trades": 105772,
          "taker_buy_base": 20795196.6,
          "taker_buy_quote": 6997194.11776
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 0.355,
          "high": 0.355,
          "low": 0.301,
          "close": 0.3074,
          "volume": 35458046.1,
          "close_time": 1736467199999,
          "quote_volume": 11386628.034,
          "trades": 85934,
          "taker_buy_base": 18555229.1,
          "taker_buy_quote": 5956848.51031
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 0.3072,
          "high": 0.3368,
          "low": 0.3041,
          "close": 0.3205,
          "volume": 45599682.5,
          "close_time": 1736553599999,
          "quote_volume": 14761732.08054,
          "trades": 101789,
          "taker_buy_base": 22988032.4,
          "taker_buy_quote": 7440402.13887
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 0.3205,
          "high": 0.3241,
          "low": 0.3057,
          "close": 0.3136,
          "volume": 14412518.5,
          "close_time": 1736639999999,
          "quote_volume": 4522610.66072,
          "trades": 35693,
          "taker_buy_base": 7125270.0,
          "taker_buy_quote": 2235096.7305
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 0.3136,
          "high": 0.3141,
          "low": 0.2969,
          "close": 0.301,
          "volume": 13098290.1,
          "close_time": 1736726399999,
          "quote_volume": 4002777.15163,
          "trades": 27622,
          "taker_buy_base": 5818261.4,
          "taker_buy_quote": 1777379.57277
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 0.3012,
          "high": 0.3105,
          "low": 0.2662,
          "close": 0.2936,
          "volume": 34661760.3,
          "close_time": 1736812799999,
          "quote_volume": 9808962.64367,
          "trades": 74936,
          "taker_buy_base": 16681999.1,
          "taker_buy_quote": 4733461.8727
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 0.2938,
          "high": 0.3041,
          "low": 0.2882,
          "close": 0.2981,
          "volume": 20459750.7,
          "close_time": 1736899199999,
          "quote_volume": 6053827.42839,
          "trades": 47216,
          "taker_buy_base": 10589245.5,
          "taker_buy_quote": 3135792.18666
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 0.2981,
          "high": 0.3239,
          "low": 0.2849,
          "close": 0.3214,
          "volume": 29231645.7,
          "close_time": 1736985599999,
          "quote_volume": 8910431.93137,
          "trades": 68859,
          "taker_buy_base": 14175310.0,
          "taker_buy_quote": 4312733.32994
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 0.3216,
          "high": 0.3339,
          "low": 0.3051,
          "close": 0.3153,
          "volume": 24314453.5,
          "close_time": 1737071999999,
          "quote_volume": 7735163.492,
          "trades": 56707,
          "taker_buy_base": 12854126.2,
          "taker_buy_quote": 4101893.53835
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 0.3154,
          "high": 0.3408,
          "low": 0.3151,
          "close": 0.3269,
          "volume": 28936819.4,
          "close_time": 1737158399999,
          "quote_volume": 9502439.18316,
          "trades": 60606,
          "taker_buy_base": 13151474.2,
          "taker_buy_quote": 4324673.06206
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 0.3269,
          "high": 0.332,
          "low": 0.2877,
          "close": 0.295,
          "volume": 34811591.4,
          "close_time": 1737244799999,
          "quote_volume": 10425026.74755,
          "trades": 70023,
          "taker_buy_base": 16627292.1,
          "taker_buy_quote": 4971748.3589
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 0.2949,
          "high": 0.3093,
          "low": 0.2518,
          "close": 0.2574,
          "volume": 54587392.6,
          "close_time": 1737331199999,
          "quote_volume": 15304531.04052,
          "trades": 148915,
          "taker_buy_base": 25564479.6,
          "taker_buy_quote": 7164071.45654
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 0.2574,
          "high": 0.2713,
          "low": 0.2222,
          "close": 0.2327,
          "volume": 80381547.9,
          "close_time": 1737417599999,
          "quote_volume": 19653228.2506,
          "trades": 225894,
          "taker_buy_base": 38951150.2,
          "taker_buy_quote": 9520394.40953
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 0.2327,
          "high": 0.2606,
          "low": 0.2251,
          "close": 0.2488,
          "volume": 35234161.4,
          "close_time": 1737503999999,
          "quote_volume": 8407110.04371,
          "trades": 84262,
          "taker_buy_base": 17596024.7,
          "taker_buy_quote": 4202536.35265
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 0.2486,
          "high": 0.2509,
          "low": 0.2394,
          "close": 0.2409,
          "volume": 17261771.1,
          "close_time": 1737590399999,
          "quote_volume": 4239538.09085,
          "trades": 44916,
          "taker_buy_base": 7964858.6,
          "taker_buy_quote": 1956238.68561
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 0.2408,
          "high": 0.2416,
          "low": 0.2207,
          "close": 0.2293,
          "volume": 23720301.3,
          "close_time": 1737676799999,
          "quote_volume": 5505365.02799,
          "trades": 57429,
          "taker_buy_base": 11828455.9,
          "taker_buy_quote": 2745974.82198
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 0.2293,
          "high": 0.2345,
          "low": 0.2135,
          "close": 0.2151,
          "volume": 23897143.2,
          "close_time": 1737763199999,
          "quote_volume": 5375144.19435,
          "trades": 49217,
          "taker_buy_base": 11664852.5,
          "taker_buy_quote": 2626118.71765
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 0.2151,
          "high": 0.217,
          "low": 0.2044,
          "close": 0.2104,
          "volume": 14667613.8,
          "close_time": 1737849599999,
          "quote_volume": 3098188.19114,
          "trades": 35937,
          "taker_buy_base": 6768009.8,
          "taker_buy_quote": 1430432.47168
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 0.2105,
          "high": 0.2214,
          "low": 0.2042,
          "close": 0.2045,
          "volume": 14061774.3,
          "close_time": 1737935999999,
          "quote_volume": 3006106.90171,
          "trades": 25233,
          "taker_buy_base": 6696143.0,
          "taker_buy_quote": 1432677.04905
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 0.2043,
          "high": 0.2074,
          "low": 0.1779,
          "close": 0.2038,
          "volume": 54327492.2,
          "close_time": 1738022399999,
          "quote_volume": 10342531.56022,
          "trades": 81536,
          "taker_buy_base": 26663008.4,
          "taker_buy_quote": 5087558.07264
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 0.2039,
          "high": 0.2084,
          "low": 0.1803,
          "close": 0.1823,
          "volume": 19613479.3,
          "close_time": 1738108799999,
          "quote_volume": 3859989.74256,
          "trades": 34108,
          "taker_buy_base": 9825523.7,
          "taker_buy_quote": 1936829.85607
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.1823,
          "high": 0.2066,
          "low": 0.1799,
          "close": 0.1941,
          "volume": 25466497.4,
          "close_time": 1738195199999,
          "quote_volume": 4907638.6886,
          "trades": 50324,
          "taker_buy_base": 12590293.8,
          "taker_buy_quote": 2425244.55324
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.1943,
          "high": 0.2355,
          "low": 0.1916,
          "close": 0.2231,
          "volume": 65731404.7,
          "close_time": 1738281599999,
          "quote_volume": 14410288.87663,
          "trades": 111159,
          "taker_buy_base": 34206643.5,
          "taker_buy_quote": 7495360.91496
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 0.2232,
          "high": 0.2394,
          "low": 0.2207,
          "close": 0.2245,
          "volume": 34643166.9,
          "close_time": 1738367999999,
          "quote_volume": 7941223.21621,
          "trades": 65363,
          "taker_buy_base": 17382384.5,
          "taker_buy_quote": 3983986.56952
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 0.2238,
          "high": 0.2257,
          "low": 0.1935,
          "close": 0.1947,
          "volume": 19938271.6,
          "close_time": 1738454399999,
          "quote_volume": 4189080.97225,
          "trades": 40596,
          "taker_buy_base": 8590028.1,
          "taker_buy_quote": 1805075.43459
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.1947,
          "high": 0.2003,
          "low": 0.155,
          "close": 0.1678,
          "volume": 56964971.5,
          "close_time": 1738540799999,
          "quote_volume": 10266503.54255,
          "trades": 106304,
          "taker_buy_base": 29590166.6,
          "taker_buy_quote": 5331766.54856
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.1679,
          "high": 0.1763,
          "low": 0.119,
          "close": 0.1721,
          "volume": 151270632.4,
          "close_time": 1738627199999,
          "quote_volume": 22377402.44434,
          "trades": 225869,
          "taker_buy_base": 74790094.0,
          "taker_buy_quote": 11063696.61825
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.172,
          "high": 0.1738,
          "low": 0.1306,
          "close": 0.1421,
          "volume": 133281905.4,
          "close_time": 1738713599999,
          "quote_volume": 18868868.06247,
          "trades": 173827,
          "taker_buy_base": 61793078.0,
          "taker_buy_quote": 8743259.23495
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.1421,
          "high": 0.1459,
          "low": 0.1281,
          "close": 0.1312,
          "volume": 47545635.8,
          "close_time": 1738799999999,
          "quote_volume": 6575387.85756,
          "trades": 73628,
          "taker_buy_base": 21704171.5,
          "taker_buy_quote": 3002114.69162
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.1312,
          "high": 0.1364,
          "low": 0.1212,
          "close": 0.1228,
          "volume": 42341780.0,
          "close_time": 1738886399999,
          "quote_volume": 5463164.53874,
          "trades": 54725,
          "taker_buy_base": 19932125.6,
          "taker_buy_quote": 2577392.30395
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.1228,
          "high": 0.1383,
          "low": 0.1157,
          "close": 0.1205,
          "volume": 44734027.6,
          "close_time": 1738972799999,
          "quote_volume": 5714027.36619,
          "trades": 67593,
          "taker_buy_base": 22116229.7,
          "taker_buy_quote": 2828406.32813
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.1206,
          "high": 0.1325,
          "low": 0.12,
          "close": 0.1311,
          "volume": 31463854.1,
          "close_time": 1739059199999,
          "quote_volume": 3924798.2129,
          "trades": 46756,
          "taker_buy_base": 14437190.2,
          "taker_buy_quote": 1801361.91082
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.131,
          "high": 0.1378,
          "low": 0.1219,
          "close": 0.1291,
          "volume": 41368433.5,
          "close_time": 1739145599999,
          "quote_volume": 5414064.67501,
          "trades": 58129,
          "taker_buy_base": 20413834.1,
          "taker_buy_quote": 2672998.38077
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.1291,
          "high": 0.1392,
          "low": 0.1251,
          "close": 0.1339,
          "volume": 52566173.0,
          "close_time": 1739231999999,
          "quote_volume": 7057674.62394,
          "trades": 76852,
          "taker_buy_base": 27063762.5,
          "taker_buy_quote": 3636231.4316
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.1337,
          "high": 0.1453,
          "low": 0.1279,
          "close": 0.1314,
          "volume": 48507950.6,
          "close_time": 1739318399999,
          "quote_volume": 6600613.18451,
          "trades": 60470,
          "taker_buy_base": 24027846.9,
          "taker_buy_quote": 3274523.96319
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.1314,
          "high": 0.1422,
          "low": 0.1231,
          "close": 0.1403,
          "volume": 59513538.7,
          "close_time": 1739404799999,
          "quote_volume": 7803991.54697,
          "trades": 90256,
          "taker_buy_base": 28909909.6,
          "taker_buy_quote": 3794955.1021
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.1404,
          "high": 0.1432,
          "low": 0.1333,
          "close": 0.137,
          "volume": 39648114.3,
          "close_time": 1739491199999,
          "quote_volume": 5457151.58906,
          "trades": 59492,
          "taker_buy_base": 19209215.6,
          "taker_buy_quote": 2643889.53645
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.1372,
          "high": 0.1448,
          "low": 0.1359,
          "close": 0.1398,
          "volume": 35443224.3,
          "close_time": 1739577599999,
          "quote_volume": 4955778.71669,
          "trades": 54388,
          "taker_buy_base": 18022038.8,
          "taker_buy_quote": 2519156.18843
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.1397,
          "high": 0.1416,
          "low": 0.1285,
          "close": 0.1303,
          "volume": 16377678.6,
          "close_time": 1739663999999,
          "quote_volume": 2202686.6629,
          "trades": 24312,
          "taker_buy_base": 8078626.3,
          "taker_buy_quote": 1085904.12343
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.1303,
          "high": 0.1312,
          "low": 0.1236,
          "close": 0.1248,
          "volume": 15322382.7,
          "close_time": 1739750399999,
          "quote_volume": 1951988.93038,
          "trades": 20605,
          "taker_buy_base": 8000498.5,
          "taker_buy_quote": 1019120.70651
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.1247,
          "high": 0.128,
          "low": 0.1159,
          "close": 0.1202,
          "volume": 28169570.8,
          "close_time": 1739836799999,
          "quote_volume": 3454935.03127,
          "trades": 31205,
          "taker_buy_base": 13398271.3,
          "taker_buy_quote": 1642617.79185
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.1202,
          "high": 0.1211,
          "low": 0.1071,
          "close": 0.1169,
          "volume": 42318994.0,
          "close_time": 1739923199999,
          "quote_volume": 4792290.5423,
          "trades": 42316,
          "taker_buy_base": 20765312.9,
          "taker_buy_quote": 2353285.47436
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.117,
          "high": 0.1227,
          "low": 0.1144,
          "close": 0.1207,
          "volume": 22415191.7,
          "close_time": 1740009599999,
          "quote_volume": 2673514.57483,
          "trades": 23514,
          "taker_buy_base": 11612516.0,
          "taker_buy_quote": 1385625.01014
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.1206,
          "high": 0.1322,
          "low": 0.1194,
          "close": 0.1319,
          "volume": 40677198.5,
          "close_time": 1740095999999,
          "quote_volume": 5130109.1086,
          "trades": 45715,
          "taker_buy_base": 20146331.8,
          "taker_buy_quote": 2540999.69644
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.1319,
          "high": 0.1396,
          "low": 0.1226,
          "close": 0.1241,
          "volume": 41594393.1,
          "close_time": 1740182399999,
          "quote_volume": 5518364.44455,
          "trades": 61284,
          "taker_buy_base": 20627184.8,
          "taker_buy_quote": 2741687.35737
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.1241,
          "high": 0.1754,
          "low": 0.1232,
          "close": 0.1372,
          "volume": 32063806.1,
          "close_time": 1740268799999,
          "quote_volume": 4246955.2577,
          "trades": 45965,
          "taker_buy_base": 17013054.2,
          "taker_buy_quote": 2263041.51767
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.1372,
          "high": 0.1516,
          "low": 0.1341,
          "close": 0.1381,
          "volume": 114155523.8,
          "close_time": 1740355199999,
          "quote_volume": 16387464.88282,
          "trades": 125743,
          "taker_buy_base": 55140040.7,
          "taker_buy_quote": 7923384.59409
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.1382,
          "high": 0.1412,
          "low": 0.1112,
          "close": 0.1126,
          "volume": 51983565.6,
          "close_time": 1740441599999,
          "quote_volume": 6592046.28139,
          "trades": 69654,
          "taker_buy_base": 24313788.3,
          "taker_buy_quote": 3088768.17381
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.1126,
          "high": 0.1223,
          "low": 0.1061,
          "close": 0.1197,
          "volume": 77831414.7,
          "close_time": 1740527999999,
          "quote_volume": 8907829.91181,
          "trades": 98531,
          "taker_buy_base": 40236443.2,
          "taker_buy_quote": 4611647.59159
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.1198,
          "high": 0.1247,
          "low": 0.1131,
          "close": 0.1207,
          "volume": 48295914.1,
          "close_time": 1740614399999,
          "quote_volume": 5782546.95913,
          "trades": 70829,
          "taker_buy_base": 21254675.4,
          "taker_buy_quote": 2545129.38915
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.1208,
          "high": 0.1235,
          "low": 0.1147,
          "close": 0.1176,
          "volume": 24904549.5,
          "close_time": 1740700799999,
          "quote_volume": 2981825.7166,
          "trades": 35807,
          "taker_buy_base": 12252748.0,
          "taker_buy_quote": 1465577.29324
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.1176,
          "high": 0.1225,
          "low": 0.1065,
          "close": 0.12,
          "volume": 44575371.1,
          "close_time": 1740787199999,
          "quote_volume": 5052556.12137,
          "trades": 63098,
          "taker_buy_base": 21599357.9,
          "taker_buy_quote": 2445747.31418
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.1201,
          "high": 0.1213,
          "low": 0.114,
          "close": 0.1161,
          "volume": 19519073.7,
          "close_time": 1740873599999,
          "quote_volume": 2287677.49734,
          "trades": 24373,
          "taker_buy_base": 9825804.8,
          "taker_buy_quote": 1153284.57612
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.116,
          "high": 0.1342,
          "low": 0.1135,
          "close": 0.1311,
          "volume": 39100622.3,
          "close_time": 1740959999999,
          "quote_volume": 4819928.45915,
          "trades": 44942,
          "taker_buy_base": 18518979.5,
          "taker_buy_quote": 2280409.00679
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.1311,
          "high": 0.1315,
          "low": 0.1028,
          "close": 0.1047,
          "volume": 39722420.0,
          "close_time": 1741046399999,
          "quote_volume": 4637793.88054,
          "trades": 41696,
          "taker_buy_base": 17839024.3,
          "taker_buy_quote": 2090067.16497
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.1047,
          "high": 0.106,
          "low": 0.09,
          "close": 0.1001,
          "volume": 52172783.8,
          "close_time": 1741132799999,
          "quote_volume": 5090176.13609,
          "trades": 45873,
          "taker_buy_base": 24847438.7,
          "taker_buy_quote": 2425169.71071
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.1,
          "high": 0.1067,
          "low": 0.0971,
          "close": 0.1046,
          "volume": 24945274.7,
          "close_time": 1741219199999,
          "quote_volume": 2502296.59927,
          "trades": 17967,
          "taker_buy_base": 12622984.9,
          "taker_buy_quote": 1267910.7615
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.1046,
          "high": 0.1177,
          "low": 0.1028,
          "close": 0.1134,
          "volume": 90931206.1,
          "close_time": 1741305599999,
          "quote_volume": 10084441.77526,
          "trades": 50325,
          "taker_buy_base": 47235432.0,
          "taker_buy_quote": 5237810.01837
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.1134,
          "high": 0.1169,
          "low": 0.1057,
          "close": 0.1067,
          "volume": 63363813.7,
          "close_time": 1741391999999,
          "quote_volume": 7091441.09874,
          "trades": 47252,
          "taker_buy_base": 29361956.0,
          "taker_buy_quote": 3293231.91435
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.1067,
          "high": 0.108,
          "low": 0.0993,
          "close": 0.1014,
          "volume": 38949631.2,
          "close_time": 1741478399999,
          "quote_volume": 4042440.64132,
          "trades": 25420,
          "taker_buy_base": 18099812.5,
          "taker_buy_quote": 1883310.32698
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.1014,
          "high": 0.1021,
          "low": 0.0889,
          "close": 0.0906,
          "volume": 27102779.5,
          "close_time": 1741564799999,
          "quote_volume": 2585180.63582,
          "trades": 20850,
          "taker_buy_base": 12679667.4,
          "taker_buy_quote": 1209664.71441
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.0908,
          "high": 0.0985,
          "low": 0.0824,
          "close": 0.0849,
          "volume": 33309430.3,
          "close_time": 1741651199999,
          "quote_volume": 3018586.71265,
          "trades": 25877,
          "taker_buy_base": 14632148.6,
          "taker_buy_quote": 1323606.14312
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.085,
          "high": 0.0925,
          "low": 0.0793,
          "close": 0.0892,
          "volume": 34988990.6,
          "close_time": 1741737599999,
          "quote_volume": 3038703.26153,
          "trades": 25058,
          "taker_buy_base": 17559889.9,
          "taker_buy_quote": 1525735.16812
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.0893,
          "high": 0.0939,
          "low": 0.0861,
          "close": 0.0935,
          "volume": 36354377.1,
          "close_time": 1741823999999,
          "quote_volume": 3287901.08842,
          "trades": 38398,
          "taker_buy_base": 18480614.1,
          "taker_buy_quote": 1670738.92729
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.0935,
          "high": 0.0969,
          "low": 0.088,
          "close": 0.0904,
          "volume": 30395257.6,
          "close_time": 1741910399999,
          "quote_volume": 2817288.77859,
          "trades": 25645,
          "taker_buy_base": 13811538.3,
          "taker_buy_quote": 1281462.28621
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.0905,
          "high": 0.0989,
          "low": 0.0901,
          "close": 0.0956,
          "volume": 17735513.4,
          "close_time": 1741996799999,
          "quote_volume": 1687015.16988,
          "trades": 13992,
          "taker_buy_base": 9518865.5,
          "taker_buy_quote": 906162.97597
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.0956,
          "high": 0.1009,
          "low": 0.0952,
          "close": 0.0998,
          "volume": 15656777.4,
          "close_time": 1742083199999,
          "quote_volume": 1540331.71155,
          "trades": 11565,
          "taker_buy_base": 8390315.3,
          "taker_buy_quote": 824679.41577
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.0999,
          "high": 0.1006,
          "low": 0.0925,
          "close": 0.0943,
          "volume": 19190092.9,
          "close_time": 1742169599999,
          "quote_volume": 1845892.44587,
          "trades": 16807,
          "taker_buy_base": 8951175.7,
          "taker_buy_quote": 861708.35675
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.0943,
          "high": 0.1047,
          "low": 0.0941,
          "close": 0.1035,
          "volume": 35930126.1,
          "close_time": 1742255999999,
          "quote_volume": 3579489.1015,
          "trades": 29344,
          "taker_buy_base": 18737117.0,
          "taker_buy_quote": 1867279.22688
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.1035,
          "high": 0.1049,
          "low": 0.0969,
          "close": 0.1047,
          "volume": 23358764.3,
          "close_time": 1742342399999,
          "quote_volume": 2353288.61397,
          "trades": 17939,
          "taker_buy_base": 11496524.3,
          "taker_buy_quote": 1159446.68931
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.1048,
          "high": 0.1211,
          "low": 0.104,
          "close": 0.1169,
          "volume": 72253401.9,
          "close_time": 1742428799999,
          "quote_volume": 8162801.46164,
          "trades": 55405,
          "taker_buy_base": 35791580.1,
          "taker_buy_quote": 4038185.96746
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.1168,
          "high": 0.1208,
          "low": 0.1106,
          "close": 0.1112,
          "volume": 34594457.1,
          "close_time": 1742515199999,
          "quote_volume": 3999987.09871,
          "trades": 24456,
          "taker_buy_base": 16546581.9,
          "taker_buy_quote": 1914701.70837
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.1111,
          "high": 0.1124,
          "low": 0.1063,
          "close": 0.1073,
          "volume": 19276153.1,
          "close_time": 1742601599999,
          "quote_volume": 2095894.66278,
          "trades": 13311,
          "taker_buy_base": 9317213.8,
          "taker_buy_quote": 1012723.54204
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.1072,
          "high": 0.1148,
          "low": 0.1068,
          "close": 0.1108,
          "volume": 16918969.3,
          "close_time": 1742687999999,
          "quote_volume": 1889471.56808,
          "trades": 20177,
          "taker_buy_base": 8408042.8,
          "taker_buy_quote": 940459.02854
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.1107,
          "high": 0.1147,
          "low": 0.11,
          "close": 0.1146,
          "volume": 12414453.5,
          "close_time": 1742774399999,
          "quote_volume": 1391289.38473,
          "trades": 10830,
          "taker_buy_base": 6331297.8,
          "taker_buy_quote": 710042.36426
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.1146,
          "high": 0.1199,
          "low": 0.1107,
          "close": 0.1169,
          "volume": 17025136.7,
          "close_time": 1742860799999,
          "quote_volume": 1992594.14675,
          "trades": 16245,
          "taker_buy_base": 8759721.1,
          "taker_buy_quote": 1024838.30738
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.1169,
          "high": 0.1185,
          "low": 0.1127,
          "close": 0.1167,
          "volume": 15855549.7,
          "close_time": 1742947199999,
          "quote_volume": 1839754.91333,
          "trades": 14299,
          "taker_buy_base": 7574345.6,
          "taker_buy_quote": 879524.65281
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.1166,
          "high": 0.1341,
          "low": 0.1148,
          "close": 0.1243,
          "volume": 39256428.1,
          "close_time": 1743033599999,
          "quote_volume": 4832791.24295,
          "trades": 33543,
          "taker_buy_base": 20177132.5,
          "taker_buy_quote": 2485951.52689
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.1243,
          "high": 0.1349,
          "low": 0.124,
          "close": 0.1303,
          "volume": 64305717.4,
          "close_time": 1743119999999,
          "quote_volume": 8375471.52889,
          "trades": 40626,
          "taker_buy_base": 31258837.1,
          "taker_buy_quote": 4072475.08606
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.1303,
          "high": 0.1316,
          "low": 0.1139,
          "close": 0.1158,
          "volume": 29529838.7,
          "close_time": 1743206399999,
          "quote_volume": 3590117.39643,
          "trades": 27116,
          "taker_buy_base": 13555709.2,
          "taker_buy_quote": 1643948.27532
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.1158,
          "high": 0.1179,
          "low": 0.1003,
          "close": 0.103,
          "volume": 27117518.5,
          "close_time": 1743292799999,
          "quote_volume": 2942261.75953,
          "trades": 27667,
          "taker_buy_base": 12812197.9,
          "taker_buy_quote": 1388069.06101
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.103,
          "high": 0.1093,
          "low": 0.1007,
          "close": 0.102,
          "volume": 20356901.6,
          "close_time": 1743379199999,
          "quote_volume": 2129143.85056,
          "trades": 17172,
          "taker_buy_base": 10641596.5,
          "taker_buy_quote": 1112911.93029
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.1021,
          "high": 0.1033,
          "low": 0.0968,
          "close": 0.0998,
          "volume": 29719872.6,
          "close_time": 1743465599999,
          "quote_volume": 2986532.70475,
          "trades": 19931,
          "taker_buy_base": 14845852.4,
          "taker_buy_quote": 1491995.70858
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.0997,
          "high": 0.1089,
          "low": 0.0992,
          "close": 0.1026,
          "volume": 26420619.6,
          "close_time": 1743551999999,
          "quote_volume": 2736371.5219,
          "trades": 19568,
          "taker_buy_base": 13428748.8,
          "taker_buy_quote": 1390017.98507
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.1026,
          "high": 0.1086,
          "low": 0.0958,
          "close": 0.0976,
          "volume": 42291264.3,
          "close_time": 1743638399999,
          "quote_volume": 4329823.96955,
          "trades": 32804,
          "taker_buy_base": 20631039.4,
          "taker_buy_quote": 2115474.07105
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.0976,
          "high": 0.1027,
          "low": 0.0917,
          "close": 0.0967,
          "volume": 25178831.1,
          "close_time": 1743724799999,
          "quote_volume": 2437695.1987,
          "trades": 20644,
          "taker_buy_base": 12832700.6,
          "taker_buy_quote": 1244687.02656
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.097,
          "high": 0.1034,
          "low": 0.093,
          "close": 0.1019,
          "volume": 27802505.4,
          "close_time": 1743811199999,
          "quote_volume": 2717234.67241,
          "trades": 18734,
          "taker_buy_base": 13745469.1,
          "taker_buy_quote": 1344321.81536
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.1019,
          "high": 0.1029,
          "low": 0.0974,
          "close": 0.0998,
          "volume": 11336257.1,
          "close_time": 1743897599999,
          "quote_volume": 1135996.42609,
          "trades": 9112,
          "taker_buy_base": 5434241.5,
          "taker_buy_quote": 544993.03765
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.0999,
          "high": 0.1001,
          "low": 0.0827,
          "close": 0.0849,
          "volume": 27658159.1,
          "close_time": 1743983999999,
          "quote_volume": 2484910.16055,
          "trades": 17334,
          "taker_buy_base": 11883480.7,
          "taker_buy_quote": 1071845.96051
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.0849,
          "high": 0.0944,
          "low": 0.0763,
          "close": 0.0905,
          "volume": 68926552.7,
          "close_time": 1744070399999,
          "quote_volume": 5926145.24301,
          "trades": 39590,
          "taker_buy_base": 33493873.6,
          "taker_buy_quote": 2887906.38493
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.0905,
          "high": 0.0938,
          "low": 0.0858,
          "close": 0.0864,
          "volume": 21576534.5,
          "close_time": 1744156799999,
          "quote_volume": 1943788.26205,
          "trades": 14324,
          "taker_buy_base": 10417609.5,
          "taker_buy_quote": 938543.72101
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.0865,
          "high": 0.0998,
          "low": 0.0831,
          "close": 0.0955,
          "volume": 43349321.9,
          "close_time": 1744243199999,
          "quote_volume": 3942467.59975,
          "trades": 30258,
          "taker_buy_base": 21284125.5,
          "taker_buy_quote": 1933936.81468
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.0955,
          "high": 0.0957,
          "low": 0.0876,
          "close": 0.0901,
          "volume": 27521827.1,
          "close_time": 1744329599999,
          "quote_volume": 2514237.07446,
          "trades": 17788,
          "taker_buy_base": 13719612.5,
          "taker_buy_quote": 1253052.49275
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.0901,
          "high": 0.0963,
          "low": 0.0899,
          "close": 0.0939,
          "volume": 29313725.2,
          "close_time": 1744415999999,
          "quote_volume": 2750065.4892,
          "trades": 15358,
          "taker_buy_base": 13996438.4,
          "taker_buy_quote": 1312332.11301
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.094,
          "high": 0.1056,
          "low": 0.0918,
          "close": 0.1036,
          "volume": 29829028.6,
          "close_time": 1744502399999,
          "quote_volume": 2943696.00996,
          "trades": 20813,
          "taker_buy_base": 15508431.4,
          "taker_buy_quote": 1531993.43041
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.1036,
          "high": 0.1058,
          "low": 0.0959,
          "close": 0.0975,
          "volume": 29966897.4,
          "close_time": 1744588799999,
          "quote_volume": 3044395.73587,
          "trades": 23466,
          "taker_buy_base": 14168854.7,
          "taker_buy_quote": 1441588.73009
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.0975,
          "high": 0.1028,
          "low": 0.096,
          "close": 0.0971,
          "volume": 25265405.8,
          "close_time": 1744675199999,
          "quote_volume": 2503412.87553,
          "trades": 19318,
          "taker_buy_base": 12214007.1,
          "taker_buy_quote": 1210253.98883
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.0971,
          "high": 0.1018,
          "low": 0.0944,
          "close": 0.0948,
          "volume": 26723427.6,
          "close_time": 1744761599999,
          "quote_volume": 2628536.4424,
          "trades": 16699,
          "taker_buy_base": 12872776.1,
          "taker_buy_quote": 1266721.37267
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.0946,
          "high": 0.0978,
          "low": 0.0914,
          "close": 0.0939,
          "volume": 22912338.0,
          "close_time": 1744847999999,
          "quote_volume": 2171317.39199,
          "trades": 13518,
          "taker_buy_base": 11494968.4,
          "taker_buy_quote": 1089405.04715
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.0938,
          "high": 0.0988,
          "low": 0.0928,
          "close": 0.097,
          "volume": 13595954.1,
          "close_time": 1744934399999,
          "quote_volume": 1302963.44592,
          "trades": 9558,
          "taker_buy_base": 6675541.4,
          "taker_buy_quote": 640126.45035
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.0971,
          "high": 0.0993,
          "low": 0.0963,
          "close": 0.0981,
          "volume": 10298062.5,
          "close_time": 1745020799999,
          "quote_volume": 1006517.51188,
          "trades": 9065,
          "taker_buy_base": 5194134.4,
          "taker_buy_quote": 507910.58588
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.0982,
          "high": 0.1036,
          "low": 0.0979,
          "close": 0.103,
          "volume": 8503273.8,
          "close_time": 1745107199999,
          "quote_volume": 852999.34505,
          "trades": 10655,
          "taker_buy_base": 4359824.8,
          "taker_buy_quote": 437725.94694
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.1031,
          "high": 0.1063,
          "low": 0.1013,
          "close": 0.1033,
          "volume": 13964978.6,
          "close_time": 1745193599999,
          "quote_volume": 1445788.2043,
          "trades": 19320,
          "taker_buy_base": 6628390.8,
          "taker_buy_quote": 686817.59115
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.1034,
          "high": 0.1108,
          "low": 0.1025,
          "close": 0.1033,
          "volume": 21994278.7,
          "close_time": 1745279999999,
          "quote_volume": 2344356.63498,
          "trades": 24594,
          "taker_buy_base": 11296490.9,
          "taker_buy_quote": 1203900.0807
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.1034,
          "high": 0.1242,
          "low": 0.1014,
          "close": 0.1216,
          "volume": 43534495.7,
          "close_time": 1745366399999,
          "quote_volume": 4887043.82078,
          "trades": 27570,
          "taker_buy_base": 22830302.5,
          "taker_buy_quote": 2561252.40692
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.1216,
          "high": 0.1465,
          "low": 0.1216,
          "close": 0.1385,
          "volume": 95254029.9,
          "close_time": 1745452799999,
          "quote_volume": 13031101.32118,
          "trades": 73426,
          "taker_buy_base": 46526615.6,
          "taker_buy_quote": 6362739.71525
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.1384,
          "high": 0.1919,
          "low": 0.1353,
          "close": 0.1902,
          "volume": 162686207.8,
          "close_time": 1745539199999,
          "quote_volume": 26689655.98813,
          "trades": 194520,
          "taker_buy_base": 81627520.1,
          "taker_buy_quote": 13411183.8632
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.1902,
          "high": 0.225,
          "low": 0.1829,
          "close": 0.1865,
          "volume": 223770089.4,
          "close_time": 1745625599999,
          "quote_volume": 44941295.61766,
          "trades": 473160,
          "taker_buy_base": 110324232.9,
          "taker_buy_quote": 22197724.65134
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.1866,
          "high": 0.206,
          "low": 0.1865,
          "close": 0.1981,
          "volume": 59647830.7,
          "close_time": 1745711999999,
          "quote_volume": 11721534.82015,
          "trades": 131437,
          "taker_buy_base": 29768230.8,
          "taker_buy_quote": 5849144.91633
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.1982,
          "high": 0.2042,
          "low": 0.1891,
          "close": 0.1976,
          "volume": 47356739.6,
          "close_time": 1745798399999,
          "quote_volume": 9359551.39224,
          "trades": 107599,
          "taker_buy_base": 23504368.0,
          "taker_buy_quote": 4647190.11405
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.1977,
          "high": 0.2377,
          "low": 0.1895,
          "close": 0.2169,
          "volume": 102421451.3,
          "close_time": 1745884799999,
          "quote_volume": 22468088.13907,
          "trades": 255214,
          "taker_buy_base": 51162069.1,
          "taker_buy_quote": 11220973.54658
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.217,
          "high": 0.2212,
          "low": 0.2004,
          "close": 0.2077,
          "volume": 36082929.1,
          "close_time": 1745971199999,
          "quote_volume": 7544739.63252,
          "trades": 83414,
          "taker_buy_base": 18566307.1,
          "taker_buy_quote": 3889834.58298
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.2076,
          "high": 0.2189,
          "low": 0.1912,
          "close": 0.2036,
          "volume": 40943026.3,
          "close_time": 1746057599999,
          "quote_volume": 8446722.24831,
          "trades": 90577,
          "taker_buy_base": 21182348.8,
          "taker_buy_quote": 4380073.26587
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.2037,
          "high": 0.2226,
          "low": 0.1963,
          "close": 0.2037,
          "volume": 28281230.6,
          "close_time": 1746143999999,
          "quote_volume": 5955024.33163,
          "trades": 61517,
          "taker_buy_base": 14899726.9,
          "taker_buy_quote": 3138844.42874
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.2037,
          "high": 0.2075,
          "low": 0.1952,
          "close": 0.2063,
          "volume": 19619174.3,
          "close_time": 1746230399999,
          "quote_volume": 3948996.80278,
          "trades": 41266,
          "taker_buy_base": 10151362.8,
          "taker_buy_quote": 2044697.73321
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.2063,
          "high": 0.2136,
          "low": 0.1837,
          "close": 0.1867,
          "volume": 21580510.4,
          "close_time": 1746316799999,
          "quote_volume": 4275408.60423,
          "trades": 52649,
          "taker_buy_base": 9724704.7,
          "taker_buy_quote": 1930455.19252
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.1867,
          "high": 0.1877,
          "low": 0.1754,
          "close": 0.1817,
          "volume": 19401353.0,
          "close_time": 1746403199999,
          "quote_volume": 3517939.3311,
          "trades": 37617,
          "taker_buy_base": 9571674.2,
          "taker_buy_quote": 1736183.42392
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.1818,
          "high": 0.2003,
          "low": 0.1761,
          "close": 0.1921,
          "volume": 37167647.7,
          "close_time": 1746489599999,
          "quote_volume": 7093914.68933,
          "trades": 55669,
          "taker_buy_base": 19272960.2,
          "taker_buy_quote": 3675761.20735
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1922,
          "high": 0.1936,
          "low": 0.1799,
          "close": 0.1903,
          "volume": 24628931.8,
          "close_time": 1746575999999,
          "quote_volume": 4589470.42967,
          "trades": 32893,
          "taker_buy_base": 11816722.0,
          "taker_buy_quote": 2203732.70645
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1903,
          "high": 0.1966,
          "low": 0.1824,
          "close": 0.189,
          "volume": 17390836.2,
          "close_time": 1746662399999,
          "quote_volume": 3300380.16056,
          "trades": 24934,
          "taker_buy_base": 8406523.2,
          "taker_buy_quote": 1595540.36701
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.189,
          "high": 0.2354,
          "low": 0.1875,
          "close": 0.2295,
          "volume": 41837684.8,
          "close_time": 1746748799999,
          "quote_volume": 9039090.45044,
          "trades": 77560,
          "taker_buy_base": 22168631.9,
          "taker_buy_quote": 4791592.46761
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.2295,
          "high": 0.2313,
          "low": 0.2118,
          "close": 0.2227,
          "volume": 35049709.8,
          "close_time": 1746835199999,
          "quote_volume": 7775421.8693,
          "trades": 85047,
          "taker_buy_base": 16412063.0,
          "taker_buy_quote": 3640549.38343
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.2228,
          "high": 0.229,
          "low": 0.2108,
          "close": 0.2249,
          "volume": 32918056.7,
          "close_time": 1746921599999,
          "quote_volume": 7228461.09052,
          "trades": 74156,
          "taker_buy_base": 15687932.5,
          "taker_buy_quote": 3447325.29349
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.225,
          "high": 0.2318,
          "low": 0.2031,
          "close": 0.2147,
          "volume": 34118873.9,
          "close_time": 1747007999999,
          "quote_volume": 7375897.73403,
          "trades": 79743,
          "taker_buy_base": 16168489.5,
          "taker_buy_quote": 3496844.42043
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.2147,
          "high": 0.2409,
          "low": 0.2053,
          "close": 0.2166,
          "volume": 40519938.0,
          "close_time": 1747094399999,
          "quote_volume": 9043801.04934,
          "trades": 105761,
          "taker_buy_base": 20631193.4,
          "taker_buy_quote": 4611388.80998
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.2167,
          "high": 0.2314,
          "low": 0.2037,
          "close": 0.2281,
          "volume": 19453816.6,
          "close_time": 1747180799999,
          "quote_volume": 4197630.73622,
          "trades": 50549,
          "taker_buy_base": 9471922.4,
          "taker_buy_quote": 2046996.71346
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.2281,
          "high": 0.2293,
          "low": 0.2101,
          "close": 0.2144,
          "volume": 18973606.7,
          "close_time": 1747267199999,
          "quote_volume": 4160409.79568,
          "trades": 47713,
          "taker_buy_base": 9294794.1,
          "taker_buy_quote": 2038032.08407
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.2149,
          "high": 0.2175,
          "low": 0.1927,
          "close": 0.2046,
          "volume": 20908041.2,
          "close_time": 1747353599999,
          "quote_volume": 4247414.33109,
          "trades": 41080,
          "taker_buy_base": 10393126.7,
          "taker_buy_quote": 2112062.82126
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.2044,
          "high": 0.2186,
          "low": 0.2013,
          "close": 0.2034,
          "volume": 19675519.6,
          "close_time": 1747439999999,
          "quote_volume": 4148702.46436,
          "trades": 41468,
          "taker_buy_base": 9289000.8,
          "taker_buy_quote": 1960538.21664
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.2034,
          "high": 0.2072,
          "low": 0.1902,
          "close": 0.1964,
          "volume": 17155021.4,
          "close_time": 1747526399999,
          "quote_volume": 3402660.75242,
          "trades": 42219,
          "taker_buy_base": 8856664.2,
          "taker_buy_quote": 1756606.93314
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.1964,
          "high": 0.2145,
          "low": 0.1919,
          "close": 0.2093,
          "volume": 18112432.7,
          "close_time": 1747612799999,
          "quote_volume": 3670505.69609,
          "trades": 44519,
          "taker_buy_base": 8813154.8,
          "taker_buy_quote": 1785942.99595
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.2094,
          "high": 0.2121,
          "low": 0.1897,
          "close": 0.203,
          "volume": 15454369.0,
          "close_time": 1747699199999,
          "quote_volume": 3067463.72227,
          "trades": 35188,
          "taker_buy_base": 7625611.3,
          "taker_buy_quote": 1512409.19935
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.203,
          "high": 0.2092,
          "low": 0.1951,
          "close": 0.2011,
          "volume": 13402256.5,
          "close_time": 1747785599999,
          "quote_volume": 2709405.1024,
          "trades": 31491,
          "taker_buy_base": 6619974.2,
          "taker_buy_quote": 1337293.67777
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.2012,
          "high": 0.2244,
          "low": 0.1969,
          "close": 0.2165,
          "volume": 22827549.4,
          "close_time": 1747871999999,
          "quote_volume": 4796690.75202,
          "trades": 51359,
          "taker_buy_base": 10896754.8,
          "taker_buy_quote": 2290106.50086
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.2166,
          "high": 0.2572,
          "low": 0.1465,
          "close": 0.1687,
          "volume": 574520842.7,
          "close_time": 1747958399999,
          "quote_volume": 102025912.93824,
          "trades": 623762,
          "taker_buy_base": 269680833.7,
          "taker_buy_quote": 48116353.06888
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.1687,
          "high": 0.1779,
          "low": 0.1552,
          "close": 0.159,
          "volume": 230728404.2,
          "close_time": 1748044799999,
          "quote_volume": 38472976.4815,
          "trades": 213394,
          "taker_buy_base": 113119468.6,
          "taker_buy_quote": 18882915.06794
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.1589,
          "high": 0.1664,
          "low": 0.1573,
          "close": 0.1592,
          "volume": 63040527.7,
          "close_time": 1748131199999,
          "quote_volume": 10207704.50956,
          "trades": 73859,
          "taker_buy_base": 33334192.5,
          "taker_buy_quote": 5404032.12574
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.1592,
          "high": 0.1628,
          "low": 0.1302,
          "close": 0.1368,
          "volume": 116127218.8,
          "close_time": 1748217599999,
          "quote_volume": 16383170.48361,
          "trades": 88767,
          "taker_buy_base": 54139904.3,
          "taker_buy_quote": 7624212.17903
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.1368,
          "high": 0.1422,
          "low": 0.1205,
          "close": 0.1272,
          "volume": 128752610.2,
          "close_time": 1748303999999,
          "quote_volume": 16789721.49158,
          "trades": 109720,
          "taker_buy_base": 60192324.8,
          "taker_buy_quote": 7859005.96799
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.1272,
          "high": 0.1688,
          "low": 0.1248,
          "close": 0.1656,
          "volume": 261806155.1,
          "close_time": 1748390399999,
          "quote_volume": 38358827.81655,
          "trades": 262470,
          "taker_buy_base": 133390202.2,
          "taker_buy_quote": 19558417.06238
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.1656,
          "high": 0.1729,
          "low": 0.1535,
          "close": 0.1574,
          "volume": 225042575.6,
          "close_time": 1748476799999,
          "quote_volume": 36712150.52726,
          "trades": 259886,
          "taker_buy_base": 111880508.0,
          "taker_buy_quote": 18267082.23797
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.1574,
          "high": 0.1695,
          "low": 0.1551,
          "close": 0.156,
          "volume": 98458132.4,
          "close_time": 1748563199999,
          "quote_volume": 15887431.94369,
          "trades": 130989,
          "taker_buy_base": 47172214.3,
          "taker_buy_quote": 7618955.85786
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.1559,
          "high": 0.1571,
          "low": 0.1317,
          "close": 0.1347,
          "volume": 70690019.2,
          "close_time": 1748649599999,
          "quote_volume": 10126087.84394,
          "trades": 117905,
          "taker_buy_base": 32314882.3,
          "taker_buy_quote": 4622973.23167
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.1346,
          "high": 0.1429,
          "low": 0.1262,
          "close": 0.1403,
          "volume": 50193491.5,
          "close_time": 1748735999999,
          "quote_volume": 6700564.19282,
          "trades": 84442,
          "taker_buy_base": 25318796.6,
          "taker_buy_quote": 3384169.07295
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.1403,
          "high": 0.1417,
          "low": 0.1303,
          "close": 0.1373,
          "volume": 44817585.9,
          "close_time": 1748822399999,
          "quote_volume": 6090857.71206,
          "trades": 63840,
          "taker_buy_base": 20521235.8,
          "taker_buy_quote": 2793106.78672
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.1373,
          "high": 0.1379,
          "low": 0.1306,
          "close": 0.1352,
          "volume": 37683804.4,
          "close_time": 1748908799999,
          "quote_volume": 5050720.99935,
          "trades": 56587,
          "taker_buy_base": 18286855.9,
          "taker_buy_quote": 2452214.47082
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.1353,
          "high": 0.138,
          "low": 0.1314,
          "close": 0.1349,
          "volume": 38995142.5,
          "close_time": 1748995199999,
          "quote_volume": 5286375.29953,
          "trades": 51244,
          "taker_buy_base": 20185069.5,
          "taker_buy_quote": 2737984.76403
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.1348,
          "high": 0.142,
          "low": 0.1254,
          "close": 0.1278,
          "volume": 75754333.9,
          "close_time": 1749081599999,
          "quote_volume": 10061031.4341,
          "trades": 70813,
          "taker_buy_base": 36997567.8,
          "taker_buy_quote": 4917663.27215
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.1279,
          "high": 0.1312,
          "low": 0.1148,
          "close": 0.1164,
          "volume": 64258247.5,
          "close_time": 1749167999999,
          "quote_volume": 7919883.59547,
          "trades": 93003,
          "taker_buy_base": 28660262.3,
          "taker_buy_quote": 3530902.59913
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1165,
          "high": 0.1294,
          "low": 0.1165,
          "close": 0.1215,
          "volume": 42412234.4,
          "close_time": 1749254399999,
          "quote_volume": 5211229.37187,
          "trades": 60217,
          "taker_buy_base": 20051902.6,
          "taker_buy_quote": 2462601.91985
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.1215,
          "high": 0.1322,
          "low": 0.1214,
          "close": 0.1289,
          "volume": 42241682.9,
          "close_time": 1749340799999,
          "quote_volume": 5355382.4101,
          "trades": 62728,
          "taker_buy_base": 21383066.1,
          "taker_buy_quote": 2712854.24552
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.1288,
          "high": 0.135,
          "low": 0.1156,
          "close": 0.1169,
          "volume": 101639801.6,
          "close_time": 1749427199999,
          "quote_volume": 12338926.2008,
          "trades": 121811,
          "taker_buy_base": 48026818.2,
          "taker_buy_quote": 5834784.19444
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.117,
          "high": 0.1262,
          "low": 0.1128,
          "close": 0.1244,
          "volume": 77845385.1,
          "close_time": 1749513599999,
          "quote_volume": 9180934.00616,
          "trades": 76683,
          "taker_buy_base": 35987250.6,
          "taker_buy_quote": 4246358.80344
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.1245,
          "high": 0.1297,
          "low": 0.121,
          "close": 0.128,
          "volume": 48345725.6,
          "close_time": 1749599999999,
          "quote_volume": 6067531.25766,
          "trades": 61592,
          "taker_buy_base": 22562458.8,
          "taker_buy_quote": 2832890.63452
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.128,
          "high": 0.1281,
          "low": 0.1154,
          "close": 0.1173,
          "volume": 40341282.9,
          "close_time": 1749686399999,
          "quote_volume": 4951642.62266,
          "trades": 47593,
          "taker_buy_base": 18418546.5,
          "taker_buy_quote": 2260972.01091
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.1173,
          "high": 0.1173,
          "low": 0.1037,
          "close": 0.1041,
          "volume": 44955278.0,
          "close_time": 1749772799999,
          "quote_volume": 5024983.67905,
          "trades": 47546,
          "taker_buy_base": 20164750.3,
          "taker_buy_quote": 2257628.80438
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.1042,
          "high": 0.1045,
          "low": 0.0961,
          "close": 0.1031,
          "volume": 48232655.2,
          "close_time": 1749859199999,
          "quote_volume": 4794034.22767,
          "trades": 54835,
          "taker_buy_base": 23420129.5,
          "taker_buy_quote": 2328821.229
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.1031,
          "high": 0.1035,
          "low": 0.0968,
          "close": 0.0992,
          "volume": 21173371.3,
          "close_time": 1749945599999,
          "quote_volume": 2127983.19028,
          "trades": 23070,
          "taker_buy_base": 11139101.4,
          "taker_buy_quote": 1120246.55855
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.0992,
          "high": 0.1014,
          "low": 0.0969,
          "close": 0.0994,
          "volume": 19867573.0,
          "close_time": 1750031999999,
          "quote_volume": 1969445.01703,
          "trades": 22471,
          "taker_buy_base": 10092594.9,
          "taker_buy_quote": 999711.62744
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.0994,
          "high": 0.1067,
          "low": 0.0979,
          "close": 0.0993,
          "volume": 35958915.4,
          "close_time": 1750118399999,
          "quote_volume": 3695051.77495,
          "trades": 33850,
          "taker_buy_base": 17338229.4,
          "taker_buy_quote": 1782831.21333
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.0993,
          "high": 0.1009,
          "low": 0.0897,
          "close": 0.0915,
          "volume": 46567000.0,
          "close_time": 1750204799999,
          "quote_volume": 4440404.93914,
          "trades": 46030,
          "taker_buy_base": 22397751.8,
          "taker_buy_quote": 2139117.38354
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.0914,
          "high": 0.0939,
          "low": 0.0884,
          "close": 0.0939,
          "volume": 34226041.0,
          "close_time": 1750291199999,
          "quote_volume": 3128603.70017,
          "trades": 35287,
          "taker_buy_base": 17722748.2,
          "taker_buy_quote": 1621243.365
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.0939,
          "high": 0.0966,
          "low": 0.0921,
          "close": 0.0946,
          "volume": 20467693.1,
          "close_time": 1750377599999,
          "quote_volume": 1928823.19937,
          "trades": 22145,
          "taker_buy_base": 10693646.5,
          "taker_buy_quote": 1008183.04292
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.0946,
          "high": 0.0966,
          "low": 0.0885,
          "close": 0.0906,
          "volume": 26145001.9,
          "close_time": 1750463999999,
          "quote_volume": 2430806.2735,
          "trades": 23082,
          "taker_buy_base": 13146798.6,
          "taker_buy_quote": 1222810.76982
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.0906,
          "high": 0.0924,
          "low": 0.0815,
          "close": 0.0851,
          "volume": 27105446.2,
          "close_time": 1750550399999,
          "quote_volume": 2363861.39822,
          "trades": 26902,
          "taker_buy_base": 12972730.3,
          "taker_buy_quote": 1133029.1725
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.0852,
          "high": 0.0871,
          "low": 0.0768,
          "close": 0.0825,
          "volume": 39853063.3,
          "close_time": 1750636799999,
          "quote_volume": 3252931.01135,
          "trades": 37631,
          "taker_buy_base": 19497844.1,
          "taker_buy_quote": 1592933.80698
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.0826,
          "high": 0.0962,
          "low": 0.0817,
          "close": 0.0954,
          "volume": 40717707.5,
          "close_time": 1750723199999,
          "quote_volume": 3571938.40768,
          "trades": 37066,
          "taker_buy_base": 21825433.6,
          "taker_buy_quote": 1916587.17972
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.0955,
          "high": 0.1011,
          "low": 0.0933,
          "close": 0.0977,
          "volume": 54247419.5,
          "close_time": 1750809599999,
          "quote_volume": 5276645.79273,
          "trades": 41609,
          "taker_buy_base": 26978276.8,
          "taker_buy_quote": 2625668.58168
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.0977,
          "high": 0.1,
          "low": 0.0921,
          "close": 0.0929,
          "volume": 35733045.6,
          "close_time": 1750895999999,
          "quote_volume": 3433520.40899,
          "trades": 29427,
          "taker_buy_base": 16873438.9,
          "taker_buy_quote": 1622044.8845
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.0929,
          "high": 0.0959,
          "low": 0.0882,
          "close": 0.0892,
          "volume": 31827906.4,
          "close_time": 1750982399999,
          "quote_volume": 2907114.1952,
          "trades": 24832,
          "taker_buy_base": 15960926.7,
          "taker_buy_quote": 1457663.86084
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.0892,
          "high": 0.0941,
          "low": 0.0876,
          "close": 0.0893,
          "volume": 37829272.9,
          "close_time": 1751068799999,
          "quote_volume": 3426790.58729,
          "trades": 32214,
          "taker_buy_base": 18418549.7,
          "taker_buy_quote": 1668603.71029
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.0894,
          "high": 0.0938,
          "low": 0.0885,
          "close": 0.0926,
          "volume": 15297447.0,
          "close_time": 1751155199999,
          "quote_volume": 1384748.82686,
          "trades": 15650,
          "taker_buy_base": 7888085.8,
          "taker_buy_quote": 713361.83075
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.0926,
          "high": 0.0964,
          "low": 0.0904,
          "close": 0.0959,
          "volume": 16125210.2,
          "close_time": 1751241599999,
          "quote_volume": 1496189.77313,
          "trades": 16871,
          "taker_buy_base": 7702603.6,
          "taker_buy_quote": 715954.86297
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.0959,
          "high": 0.0964,
          "low": 0.0889,
          "close": 0.0907,
          "volume": 21936680.2,
          "close_time": 1751327999999,
          "quote_volume": 2016813.59795,
          "trades": 26720,
          "taker_buy_base": 10584811.8,
          "taker_buy_quote": 973257.70226
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.0907,
          "high": 0.0913,
          "low": 0.0848,
          "close": 0.0859,
          "volume": 15984922.6,
          "close_time": 1751414399999,
          "quote_volume": 1402437.3656,
          "trades": 19376,
          "taker_buy_base": 7614767.9,
          "taker_buy_quote": 668280.92872
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.0858,
          "high": 0.0965,
          "low": 0.0849,
          "close": 0.0946,
          "volume": 28321827.1,
          "close_time": 1751500799999,
          "quote_volume": 2608824.79296,
          "trades": 33744,
          "taker_buy_base": 13333975.3,
          "taker_buy_quote": 1227617.55721
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.0948,
          "high": 0.0983,
          "low": 0.0922,
          "close": 0.0947,
          "volume": 23612367.9,
          "close_time": 1751587199999,
          "quote_volume": 2246328.80968,
          "trades": 26440,
          "taker_buy_base": 12221248.2,
          "taker_buy_quote": 1163442.17137
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.0947,
          "high": 0.0956,
          "low": 0.0875,
          "close": 0.0892,
          "volume": 14237986.9,
          "close_time": 1751673599999,
          "quote_volume": 1294285.79085,
          "trades": 18184,
          "taker_buy_base": 6933977.8,
          "taker_buy_quote": 630364.40566
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.0891,
          "high": 0.0907,
          "low": 0.0869,
          "close": 0.0887,
          "volume": 9980729.3,
          "close_time": 1751759999999,
          "quote_volume": 886041.19925,
          "trades": 15741,
          "taker_buy_base": 5662632.5,
          "taker_buy_quote": 502582.71613
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.0887,
          "high": 0.0925,
          "low": 0.0877,
          "close": 0.0905,
          "volume": 10439104.8,
          "close_time": 1751846399999,
          "quote_volume": 938018.11427,
          "trades": 13753,
          "taker_buy_base": 5972010.6,
          "taker_buy_quote": 536867.7959
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.0905,
          "high": 0.092,
          "low": 0.0867,
          "close": 0.0875,
          "volume": 15072707.4,
          "close_time": 1751932799999,
          "quote_volume": 1342164.82295,
          "trades": 18571,
          "taker_buy_base": 7036181.1,
          "taker_buy_quote": 626310.99811
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.0875,
          "high": 0.0923,
          "low": 0.0862,
          "close": 0.0912,
          "volume": 19028033.8,
          "close_time": 1752019199999,
          "quote_volume": 1704751.73339,
          "trades": 25116,
          "taker_buy_base": 10842968.8,
          "taker_buy_quote": 970951.63857
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.0913,
          "high": 0.099,
          "low": 0.0903,
          "close": 0.0979,
          "volume": 29145318.2,
          "close_time": 1752105599999,
          "quote_volume": 2747368.0203,
          "trades": 27804,
          "taker_buy_base": 14341120.0,
          "taker_buy_quote": 1351495.56884
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.098,
          "high": 0.1128,
          "low": 0.0972,
          "close": 0.1108,
          "volume": 53143964.5,
          "close_time": 1752191999999,
          "quote_volume": 5528338.47882,
          "trades": 53360,
          "taker_buy_base": 25586617.4,
          "taker_buy_quote": 2661358.73867
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.1109,
          "high": 0.1185,
          "low": 0.1063,
          "close": 0.1083,
          "volume": 64134256.4,
          "close_time": 1752278399999,
          "quote_volume": 7263356.21766,
          "trades": 66280,
          "taker_buy_base": 30418909.7,
          "taker_buy_quote": 3453256.94881
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.1084,
          "high": 0.11,
          "low": 0.1011,
          "close": 0.1051,
          "volume": 25451020.8,
          "close_time": 1752364799999,
          "quote_volume": 2685320.24945,
          "trades": 29870,
          "taker_buy_base": 12222942.1,
          "taker_buy_quote": 1288248.99642
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.1054,
          "high": 0.1122,
          "low": 0.1041,
          "close": 0.1074,
          "volume": 25972055.6,
          "close_time": 1752451199999,
          "quote_volume": 2793052.45535,
          "trades": 35441,
          "taker_buy_base": 13112898.8,
          "taker_buy_quote": 1410798.21453
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.1075,
          "high": 0.1277,
          "low": 0.1068,
          "close": 0.1183,
          "volume": 111859703.7,
          "close_time": 1752537599999,
          "quote_volume": 13484699.20408,
          "trades": 121485,
          "taker_buy_base": 58175472.9,
          "taker_buy_quote": 7011070.03499
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.1181,
          "high": 0.1258,
          "low": 0.1133,
          "close": 0.1247,
          "volume": 82345397.0,
          "close_time": 1752623999999,
          "quote_volume": 9917439.81728,
          "trades": 73221,
          "taker_buy_base": 41562964.9,
          "taker_buy_quote": 5009745.90688
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.1246,
          "high": 0.1261,
          "low": 0.1195,
          "close": 0.1212,
          "volume": 39514027.3,
          "close_time": 1752710399999,
          "quote_volume": 4851352.55926,
          "trades": 45557,
          "taker_buy_base": 17602052.7,
          "taker_buy_quote": 2160822.8803
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.1212,
          "high": 0.1281,
          "low": 0.1161,
          "close": 0.1234,
          "volume": 44660814.3,
          "close_time": 1752796799999,
          "quote_volume": 5481533.37873,
          "trades": 49677,
          "taker_buy_base": 21567847.9,
          "taker_buy_quote": 2647672.99627
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.1234,
          "high": 0.1309,
          "low": 0.1123,
          "close": 0.1168,
          "volume": 52192984.9,
          "close_time": 1752883199999,
          "quote_volume": 6421012.28129,
          "trades": 51207,
          "taker_buy_base": 25832274.4,
          "taker_buy_quote": 3183796.72387
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.1168,
          "high": 0.1193,
          "low": 0.1126,
          "close": 0.1172,
          "volume": 21017891.2,
          "close_time": 1752969599999,
          "quote_volume": 2442579.72888,
          "trades": 26802,
          "taker_buy_base": 9535057.0,
          "taker_buy_quote": 1108932.18702
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.1173,
          "high": 0.1249,
          "low": 0.1165,
          "close": 0.1213,
          "volume": 28123708.8,
          "close_time": 1753055999999,
          "quote_volume": 3410462.9341,
          "trades": 30386,
          "taker_buy_base": 13461119.9,
          "taker_buy_quote": 1630293.00496
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.1212,
          "high": 0.1281,
          "low": 0.1186,
          "close": 0.1234,
          "volume": 25865876.3,
          "close_time": 1753142399999,
          "quote_volume": 3201290.47034,
          "trades": 28153,
          "taker_buy_base": 12267908.9,
          "taker_buy_quote": 1520965.82576
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.1234,
          "high": 0.1254,
          "low": 0.1154,
          "close": 0.124,
          "volume": 33650358.1,
          "close_time": 1753228799999,
          "quote_volume": 4040581.98257,
          "trades": 35208,
          "taker_buy_base": 15084699.3,
          "taker_buy_quote": 1810732.08849
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.1239,
          "high": 0.1241,
          "low": 0.1029,
          "close": 0.1081,
          "volume": 44052331.7,
          "close_time": 1753315199999,
          "quote_volume": 4964810.16704,
          "trades": 57203,
          "taker_buy_base": 21362889.4,
          "taker_buy_quote": 2407589.22204
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.1081,
          "high": 0.1106,
          "low": 0.0997,
          "close": 0.1059,
          "volume": 25971008.8,
          "close_time": 1753401599999,
          "quote_volume": 2745427.00548,
          "trades": 42746,
          "taker_buy_base": 13383247.7,
          "taker_buy_quote": 1416608.84041
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.106,
          "high": 0.1098,
          "low": 0.1014,
          "close": 0.1092,
          "volume": 19036800.9,
          "close_time": 1753487999999,
          "quote_volume": 1999066.42382,
          "trades": 32685,
          "taker_buy_base": 9758597.1,
          "taker_buy_quote": 1025549.61978
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.1092,
          "high": 0.1243,
          "low": 0.1084,
          "close": 0.1163,
          "volume": 66779154.6,
          "close_time": 1753574399999,
          "quote_volume": 7808864.43562,
          "trades": 72758,
          "taker_buy_base": 33606669.7,
          "taker_buy_quote": 3930972.83677
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.1163,
          "high": 0.1467,
          "low": 0.1146,
          "close": 0.1392,
          "volume": 174399848.4,
          "close_time": 1753660799999,
          "quote_volume": 23091697.2474,
          "trades": 199131,
          "taker_buy_base": 85685959.2,
          "taker_buy_quote": 11360879.22907
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.1391,
          "high": 0.1452,
          "low": 0.1238,
          "close": 0.1244,
          "volume": 63218879.1,
          "close_time": 1753747199999,
          "quote_volume": 8537178.42622,
          "trades": 82157,
          "taker_buy_base": 27237738.8,
          "taker_buy_quote": 3684705.94377
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.1246,
          "high": 0.1344,
          "low": 0.1184,
          "close": 0.1214,
          "volume": 38390959.7,
          "close_time": 1753833599999,
          "quote_volume": 4823133.64949,
          "trades": 50508,
          "taker_buy_base": 18820225.1,
          "taker_buy_quote": 2368033.7562
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.1213,
          "high": 0.1231,
          "low": 0.1119,
          "close": 0.1191,
          "volume": 31469982.2,
          "close_time": 1753919999999,
          "quote_volume": 3715532.03004,
          "trades": 45523,
          "taker_buy_base": 15091999.0,
          "taker_buy_quote": 1784526.93537
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.1191,
          "high": 0.1225,
          "low": 0.107,
          "close": 0.1077,
          "volume": 29768036.4,
          "close_time": 1754006399999,
          "quote_volume": 3430414.27292,
          "trades": 41286,
          "taker_buy_base": 13267358.8,
          "taker_buy_quote": 1528304.85375
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.1078,
          "high": 0.1103,
          "low": 0.1004,
          "close": 0.1037,
          "volume": 34290992.6,
          "close_time": 1754092799999,
          "quote_volume": 3655697.22847,
          "trades": 48956,
          "taker_buy_base": 16731043.9,
          "taker_buy_quote": 1786954.83394
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.1036,
          "high": 0.1052,
          "low": 0.0977,
          "close": 0.0999,
          "volume": 17136859.9,
          "close_time": 1754179199999,
          "quote_volume": 1731779.71149,
          "trades": 23112,
          "taker_buy_base": 7458189.4,
          "taker_buy_quote": 753682.8285
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.0999,
          "high": 0.1045,
          "low": 0.0986,
          "close": 0.1034,
          "volume": 9581996.9,
          "close_time": 1754265599999,
          "quote_volume": 983488.6411,
          "trades": 13099,
          "taker_buy_base": 4514026.3,
          "taker_buy_quote": 463599.85629
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.1034,
          "high": 0.1065,
          "low": 0.1001,
          "close": 0.1061,
          "volume": 20417356.6,
          "close_time": 1754351999999,
          "quote_volume": 2105854.34064,
          "trades": 21899,
          "taker_buy_base": 9968579.6,
          "taker_buy_quote": 1029541.91763
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.1061,
          "high": 0.1065,
          "low": 0.0956,
          "close": 0.0981,
          "volume": 21190158.8,
          "close_time": 1754438399999,
          "quote_volume": 2133366.31688,
          "trades": 21456,
          "taker_buy_base": 9893483.8,
          "taker_buy_quote": 996175.27846
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.0981,
          "high": 0.1018,
          "low": 0.0953,
          "close": 0.1006,
          "volume": 20916269.1,
          "close_time": 1754524799999,
          "quote_volume": 2070006.76388,
          "trades": 21748,
          "taker_buy_base": 10934047.5,
          "taker_buy_quote": 1083307.96809
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.1006,
          "high": 0.1086,
          "low": 0.0995,
          "close": 0.1083,
          "volume": 27672324.7,
          "close_time": 1754611199999,
          "quote_volume": 2890093.2546,
          "trades": 31825,
          "taker_buy_base": 13675769.9,
          "taker_buy_quote": 1428417.17045
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.1083,
          "high": 0.1099,
          "low": 0.1036,
          "close": 0.109,
          "volume": 29458333.3,
          "close_time": 1754697599999,
          "quote_volume": 3152996.98916,
          "trades": 38468,
          "taker_buy_base": 13497720.8,
          "taker_buy_quote": 1445075.69129
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.1091,
          "high": 0.1178,
          "low": 0.1081,
          "close": 0.1146,
          "volume": 40495231.9,
          "close_time": 1754783999999,
          "quote_volume": 4646668.85414,
          "trades": 47437,
          "taker_buy_base": 20502970.5,
          "taker_buy_quote": 2352240.66247
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.1146,
          "high": 0.1172,
          "low": 0.1078,
          "close": 0.114,
          "volume": 34002855.3,
          "close_time": 1754870399999,
          "quote_volume": 3835600.51038,
          "trades": 42154,
          "taker_buy_base": 15874191.4,
          "taker_buy_quote": 1788883.31765
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.1141,
          "high": 0.1181,
          "low": 0.1029,
          "close": 0.1044,
          "volume": 30933462.9,
          "close_time": 1754956799999,
          "quote_volume": 3413022.79208,
          "trades": 45230,
          "taker_buy_base": 14492174.1,
          "taker_buy_quote": 1597601.29944
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.1043,
          "high": 0.114,
          "low": 0.1023,
          "close": 0.1115,
          "volume": 33523497.0,
          "close_time": 1755043199999,
          "quote_volume": 3618574.11806,
          "trades": 48222,
          "taker_buy_base": 14617658.2,
          "taker_buy_quote": 1578431.25825
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.1116,
          "high": 0.1176,
          "low": 0.1098,
          "close": 0.1161,
          "volume": 31758237.5,
          "close_time": 1755129599999,
          "quote_volume": 3620148.50229,
          "trades": 40492,
          "taker_buy_base": 16093358.0,
          "taker_buy_quote": 1835866.71961
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.1162,
          "high": 0.1259,
          "low": 0.1007,
          "close": 0.1043,
          "volume": 69693560.6,
          "close_time": 1755215999999,
          "quote_volume": 7875021.17778,
          "trades": 81045,
          "taker_buy_base": 34572705.2,
          "taker_buy_quote": 3915997.16826
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.1043,
          "high": 0.1086,
          "low": 0.0993,
          "close": 0.1036,
          "volume": 26345661.1,
          "close_time": 1755302399999,
          "quote_volume": 2739946.91982,
          "trades": 35375,
          "taker_buy_base": 13036909.5,
          "taker_buy_quote": 1355153.93779
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.1036,
          "high": 0.1078,
          "low": 0.1026,
          "close": 0.1049,
          "volume": 12689304.5,
          "close_time": 1755388799999,
          "quote_volume": 1329650.07192,
          "trades": 16199,
          "taker_buy_base": 6490173.1,
          "taker_buy_quote": 681331.62245
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.105,
          "high": 0.1103,
          "low": 0.1038,
          "close": 0.1057,
          "volume": 18038515.9,
          "close_time": 1755475199999,
          "quote_volume": 1931161.7637,
          "trades": 21892,
          "taker_buy_base": 8950812.2,
          "taker_buy_quote": 956961.00937
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.1057,
          "high": 0.1059,
          "low": 0.0985,
          "close": 0.1002,
          "volume": 24783366.0,
          "close_time": 1755561599999,
          "quote_volume": 2509024.66642,
          "trades": 27117,
          "taker_buy_base": 10565975.0,
          "taker_buy_quote": 1070188.00519
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.1002,
          "high": 0.1021,
          "low": 0.0934,
          "close": 0.0937,
          "volume": 25778741.6,
          "close_time": 1755647999999,
          "quote_volume": 2525685.41475,
          "trades": 25129,
          "taker_buy_base": 12527349.5,
          "taker_buy_quote": 1230727.3695
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.0937,
          "high": 0.0983,
          "low": 0.0923,
          "close": 0.0976,
          "volume": 24432738.2,
          "close_time": 1755734399999,
          "quote_volume": 2342266.79825,
          "trades": 21365,
          "taker_buy_base": 12490820.9,
          "taker_buy_quote": 1198748.57472
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.0976,
          "high": 0.0984,
          "low": 0.0914,
          "close": 0.0923,
          "volume": 12082387.8,
          "close_time": 1755820799999,
          "quote_volume": 1137043.13584,
          "trades": 11920,
          "taker_buy_base": 5617820.2,
          "taker_buy_quote": 528721.91117
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.0923,
          "high": 0.1069,
          "low": 0.0891,
          "close": 0.1052,
          "volume": 50115911.7,
          "close_time": 1755907199999,
          "quote_volume": 4917644.23379,
          "trades": 37278,
          "taker_buy_base": 27140884.3,
          "taker_buy_quote": 2651001.63691
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.1052,
          "high": 0.1066,
          "low": 0.1005,
          "close": 0.1036,
          "volume": 25930648.0,
          "close_time": 1755993599999,
          "quote_volume": 2696202.83284,
          "trades": 24757,
          "taker_buy_base": 12931706.9,
          "taker_buy_quote": 1346747.77645
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.1036,
          "high": 0.1083,
          "low": 0.1003,
          "close": 0.1019,
          "volume": 47306571.7,
          "close_time": 1756079999999,
          "quote_volume": 4922765.22244,
          "trades": 58024,
          "taker_buy_base": 22248349.1,
          "taker_buy_quote": 2312297.3014
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.1019,
          "high": 0.1033,
          "low": 0.09,
          "close": 0.0926,
          "volume": 31779794.3,
          "close_time": 1756166399999,
          "quote_volume": 3020261.66553,
          "trades": 43236,
          "taker_buy_base": 16525496.8,
          "taker_buy_quote": 1570439.17368
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.0926,
          "high": 0.0979,
          "low": 0.0918,
          "close": 0.0968,
          "volume": 24781692.9,
          "close_time": 1756252799999,
          "quote_volume": 2353904.01005,
          "trades": 33535,
          "taker_buy_base": 12991418.9,
          "taker_buy_quote": 1235201.60267
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.0967,
          "high": 0.0978,
          "low": 0.094,
          "close": 0.0943,
          "volume": 18983580.8,
          "close_time": 1756339199999,
          "quote_volume": 1820535.69486,
          "trades": 27664,
          "taker_buy_base": 8236025.2,
          "taker_buy_quote": 790476.53446
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.0943,
          "high": 0.0977,
          "low": 0.0927,
          "close": 0.0977,
          "volume": 15536602.0,
          "close_time": 1756425599999,
          "quote_volume": 1485472.35948,
          "trades": 22985,
          "taker_buy_base": 7422781.1,
          "taker_buy_quote": 709347.39548
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.0977,
          "high": 0.098,
          "low": 0.0887,
          "close": 0.0911,
          "volume": 28684587.6,
          "close_time": 1756511999999,
          "quote_volume": 2650956.32063,
          "trades": 36002,
          "taker_buy_base": 14598282.7,
          "taker_buy_quote": 1349741.673
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.0911,
          "high": 0.0933,
          "low": 0.0892,
          "close": 0.0912,
          "volume": 12393608.2,
          "close_time": 1756598399999,
          "quote_volume": 1130475.06906,
          "trades": 12631,
          "taker_buy_base": 4601463.2,
          "taker_buy_quote": 420102.87738
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.0912,
          "high": 0.0923,
          "low": 0.0875,
          "close": 0.0876,
          "volume": 16107739.3,
          "close_time": 1756684799999,
          "quote_volume": 1461883.42449,
          "trades": 15352,
          "taker_buy_base": 7414578.8,
          "taker_buy_quote": 674840.78213
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.0876,
          "high": 0.0911,
          "low": 0.0839,
          "close": 0.0867,
          "volume": 24353273.8,
          "close_time": 1756771199999,
          "quote_volume": 2130011.38821,
          "trades": 23180,
          "taker_buy_base": 13500901.1,
          "taker_buy_quote": 1179989.34282
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.0867,
          "high": 0.0896,
          "low": 0.0854,
          "close": 0.0895,
          "volume": 16915922.2,
          "close_time": 1756857599999,
          "quote_volume": 1482048.65962,
          "trades": 16556,
          "taker_buy_base": 7721708.8,
          "taker_buy_quote": 676948.54667
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.0895,
          "high": 0.0931,
          "low": 0.0878,
          "close": 0.0908,
          "volume": 14351180.2,
          "close_time": 1756943999999,
          "quote_volume": 1296858.68598,
          "trades": 12252,
          "taker_buy_base": 6636028.0,
          "taker_buy_quote": 599634.31027
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.0908,
          "high": 0.0915,
          "low": 0.0858,
          "close": 0.0872,
          "volume": 14550170.4,
          "close_time": 1757030399999,
          "quote_volume": 1279643.35067,
          "trades": 12331,
          "taker_buy_base": 6605340.8,
          "taker_buy_quote": 581619.71058
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.0871,
          "high": 0.0926,
          "low": 0.0871,
          "close": 0.09,
          "volume": 21219480.2,
          "close_time": 1757116799999,
          "quote_volume": 1916018.62242,
          "trades": 17493,
          "taker_buy_base": 11245019.7,
          "taker_buy_quote": 1015418.22925
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.0901,
          "high": 0.0908,
          "low": 0.088,
          "close": 0.0883,
          "volume": 13992601.8,
          "close_time": 1757203199999,
          "quote_volume": 1245297.69793,
          "trades": 12966,
          "taker_buy_base": 5608242.0,
          "taker_buy_quote": 499427.45355
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.0883,
          "high": 0.0924,
          "low": 0.0883,
          "close": 0.091,
          "volume": 13278663.8,
          "close_time": 1757289599999,
          "quote_volume": 1201421.44931,
          "trades": 12529,
          "taker_buy_base": 7197166.4,
          "taker_buy_quote": 651241.04192
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.091,
          "high": 0.0956,
          "low": 0.0903,
          "close": 0.095,
          "volume": 17629464.1,
          "close_time": 1757375999999,
          "quote_volume": 1639698.01182,
          "trades": 17967,
          "taker_buy_base": 8388005.1,
          "taker_buy_quote": 780970.27558
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.095,
          "high": 0.099,
          "low": 0.0921,
          "close": 0.0936,
          "volume": 31720355.0,
          "close_time": 1757462399999,
          "quote_volume": 3024521.035,
          "trades": 26315,
          "taker_buy_base": 16368993.9,
          "taker_buy_quote": 1562212.64491
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.0936,
          "high": 0.0971,
          "low": 0.0925,
          "close": 0.0939,
          "volume": 20482690.7,
          "close_time": 1757548799999,
          "quote_volume": 1942063.27491,
          "trades": 18651,
          "taker_buy_base": 8999379.3,
          "taker_buy_quote": 853285.49258
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.0939,
          "high": 0.096,
          "low": 0.0908,
          "close": 0.0956,
          "volume": 21892279.3,
          "close_time": 1757635199999,
          "quote_volume": 2036099.32277,
          "trades": 19454,
          "taker_buy_base": 10338467.0,
          "taker_buy_quote": 962005.13817
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.0956,
          "high": 0.098,
          "low": 0.0932,
          "close": 0.0972,
          "volume": 20978988.6,
          "close_time": 1757721599999,
          "quote_volume": 2011864.3004,
          "trades": 18124,
          "taker_buy_base": 8961937.4,
          "taker_buy_quote": 860258.94592
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.0972,
          "high": 0.103,
          "low": 0.0969,
          "close": 0.099,
          "volume": 31674798.3,
          "close_time": 1757807999999,
          "quote_volume": 3141960.11546,
          "trades": 25784,
          "taker_buy_base": 14813686.8,
          "taker_buy_quote": 1469981.72024
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.099,
          "high": 0.099,
          "low": 0.0918,
          "close": 0.094,
          "volume": 21148937.3,
          "close_time": 1757894399999,
          "quote_volume": 2005018.29867,
          "trades": 21936,
          "taker_buy_base": 10609506.0,
          "taker_buy_quote": 1006718.04716
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.0939,
          "high": 0.0945,
          "low": 0.0859,
          "close": 0.0882,
          "volume": 30507939.2,
          "close_time": 1757980799999,
          "quote_volume": 2724900.49871,
          "trades": 28688,
          "taker_buy_base": 13611266.7,
          "taker_buy_quote": 1213259.36155
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.0881,
          "high": 0.0916,
          "low": 0.0858,
          "close": 0.0903,
          "volume": 23873977.7,
          "close_time": 1758067199999,
          "quote_volume": 2119171.41257,
          "trades": 19696,
          "taker_buy_base": 10996460.1,
          "taker_buy_quote": 977867.18799
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.0903,
          "high": 0.0949,
          "low": 0.0877,
          "close": 0.0944,
          "volume": 25955571.4,
          "close_time": 1758153599999,
          "quote_volume": 2343512.5415,
          "trades": 25656,
          "taker_buy_base": 12956299.4,
          "taker_buy_quote": 1169251.33553
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.0944,
          "high": 0.098,
          "low": 0.0925,
          "close": 0.0959,
          "volume": 25512860.0,
          "close_time": 1758239999999,
          "quote_volume": 2435671.86925,
          "trades": 20784,
          "taker_buy_base": 12235840.1,
          "taker_buy_quote": 1168583.66727
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.0959,
          "high": 0.0966,
          "low": 0.0888,
          "close": 0.0896,
          "volume": 26171452.7,
          "close_time": 1758326399999,
          "quote_volume": 2409395.72743,
          "trades": 22429,
          "taker_buy_base": 11975625.0,
          "taker_buy_quote": 1102703.3555
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.0895,
          "high": 0.0919,
          "low": 0.089,
          "close": 0.0903,
          "volume": 13557792.6,
          "close_time": 1758412799999,
          "quote_volume": 1225919.59542,
          "trades": 12284,
          "taker_buy_base": 6998655.2,
          "taker_buy_quote": 632919.29547
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.0903,
          "high": 0.0915,
          "low": 0.0882,
          "close": 0.0882,
          "volume": 19944036.8,
          "close_time": 1758499199999,
          "quote_volume": 1784572.64901,
          "trades": 16404,
          "taker_buy_base": 8213716.5,
          "taker_buy_quote": 735850.05663
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.0882,
          "high": 0.0887,
          "low": 0.0762,
          "close": 0.079,
          "volume": 50494468.7,
          "close_time": 1758585599999,
          "quote_volume": 4059873.07263,
          "trades": 44381,
          "taker_buy_base": 22446019.6,
          "taker_buy_quote": 1803441.75791
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.0789,
          "high": 0.0819,
          "low": 0.0768,
          "close": 0.0785,
          "volume": 21739585.3,
          "close_time": 1758671999999,
          "quote_volume": 1731480.25925,
          "trades": 18566,
          "taker_buy_base": 9891878.6,
          "taker_buy_quote": 788774.6372
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.0786,
          "high": 0.0823,
          "low": 0.077,
          "close": 0.0795,
          "volume": 22220653.4,
          "close_time": 1758758399999,
          "quote_volume": 1772760.90414,
          "trades": 13321,
          "taker_buy_base": 10783997.1,
          "taker_buy_quote": 860694.35753
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.0795,
          "high": 0.0798,
          "low": 0.0721,
          "close": 0.0733,
          "volume": 39469126.1,
          "close_time": 1758844799999,
          "quote_volume": 2987212.70632,
          "trades": 27609,
          "taker_buy_base": 19295124.7,
          "taker_buy_quote": 1462504.93481
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.0734,
          "high": 0.0757,
          "low": 0.0715,
          "close": 0.0753,
          "volume": 27253176.6,
          "close_time": 1758931199999,
          "quote_volume": 2005235.92499,
          "trades": 18180,
          "taker_buy_base": 13282184.7,
          "taker_buy_quote": 977846.26984
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.0753,
          "high": 0.0766,
          "low": 0.0738,
          "close": 0.075,
          "volume": 17475115.2,
          "close_time": 1759017599999,
          "quote_volume": 1316219.90651,
          "trades": 11410,
          "taker_buy_base": 7775151.6,
          "taker_buy_quote": 585693.8892
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.075,
          "high": 0.0774,
          "low": 0.0724,
          "close": 0.077,
          "volume": 17914672.1,
          "close_time": 1759103999999,
          "quote_volume": 1330380.11488,
          "trades": 14053,
          "taker_buy_base": 7664486.8,
          "taker_buy_quote": 568750.84417
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.0771,
          "high": 0.079,
          "low": 0.0745,
          "close": 0.0769,
          "volume": 19750137.0,
          "close_time": 1759190399999,
          "quote_volume": 1515432.21274,
          "trades": 16016,
          "taker_buy_base": 9437703.0,
          "taker_buy_quote": 724287.22066
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.0768,
          "high": 0.0771,
          "low": 0.0724,
          "close": 0.0752,
          "volume": 24254851.0,
          "close_time": 1759276799999,
          "quote_volume": 1816092.72953,
          "trades": 19915,
          "taker_buy_base": 11349055.9,
          "taker_buy_quote": 850040.61529
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.0753,
          "high": 0.0816,
          "low": 0.0739,
          "close": 0.0807,
          "volume": 25021033.6,
          "close_time": 1759363199999,
          "quote_volume": 1961356.0124,
          "trades": 20151,
          "taker_buy_base": 12222690.6,
          "taker_buy_quote": 959789.01099
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.0808,
          "high": 0.0834,
          "low": 0.0791,
          "close": 0.0815,
          "volume": 22657823.3,
          "close_time": 1759449599999,
          "quote_volume": 1848852.46308,
          "trades": 17310,
          "taker_buy_base": 11026501.2,
          "taker_buy_quote": 900365.38783
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.0815,
          "high": 0.0832,
          "low": 0.0785,
          "close": 0.0803,
          "volume": 25811418.8,
          "close_time": 1759535999999,
          "quote_volume": 2078594.34566,
          "trades": 20460,
          "taker_buy_base": 12524562.4,
          "taker_buy_quote": 1009400.23828
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.0803,
          "high": 0.0806,
          "low": 0.0762,
          "close": 0.0783,
          "volume": 11179970.2,
          "close_time": 1759622399999,
          "quote_volume": 876780.09884,
          "trades": 9281,
          "taker_buy_base": 5306269.4,
          "taker_buy_quote": 416552.40464
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0784,
          "high": 0.0819,
          "low": 0.0756,
          "close": 0.0765,
          "volume": 17301327.2,
          "close_time": 1759708799999,
          "quote_volume": 1366253.98472,
          "trades": 12815,
          "taker_buy_base": 8321714.8,
          "taker_buy_quote": 657163.06414
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.0765,
          "high": 0.0815,
          "low": 0.0759,
          "close": 0.0795,
          "volume": 16661407.5,
          "close_time": 1759795199999,
          "quote_volume": 1319361.81834,
          "trades": 12688,
          "taker_buy_base": 8557505.1,
          "taker_buy_quote": 678389.06547
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.0794,
          "high": 0.0803,
          "low": 0.0726,
          "close": 0.0734,
          "volume": 24128117.6,
          "close_time": 1759881599999,
          "quote_volume": 1836905.92573,
          "trades": 18048,
          "taker_buy_base": 9794872.2,
          "taker_buy_quote": 745632.54169
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0733,
          "high": 0.0766,
          "low": 0.0726,
          "close": 0.0754,
          "volume": 18331884.5,
          "close_time": 1759967999999,
          "quote_volume": 1362788.57639,
          "trades": 14140,
          "taker_buy_base": 8618908.0,
          "taker_buy_quote": 641175.59231
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.0755,
          "high": 0.0756,
          "low": 0.0698,
          "close": 0.0716,
          "volume": 18335159.7,
          "close_time": 1760054399999,
          "quote_volume": 1324481.57017,
          "trades": 13160,
          "taker_buy_base": 8624641.0,
          "taker_buy_quote": 623175.28762
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0716,
          "high": 0.0733,
          "low": 0.0184,
          "close": 0.0441,
          "volume": 126903406.1,
          "close_time": 1760140799999,
          "quote_volume": 6145159.54369,
          "trades": 99831,
          "taker_buy_base": 65068197.1,
          "taker_buy_quote": 3113928.50187
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0441,
          "high": 0.0502,
          "low": 0.0439,
          "close": 0.0459,
          "volume": 83830324.5,
          "close_time": 1760227199999,
          "quote_volume": 3975284.04947,
          "trades": 34135,
          "taker_buy_base": 40738719.8,
          "taker_buy_quote": 1931525.44648
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0459,
          "high": 0.0548,
          "low": 0.045,
          "close": 0.0536,
          "volume": 36960204.9,
          "close_time": 1760313599999,
          "quote_volume": 1836961.00577,
          "trades": 20375,
          "taker_buy_base": 17953597.8,
          "taker_buy_quote": 891787.88755
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0535,
          "high": 0.0553,
          "low": 0.0517,
          "close": 0.0548,
          "volume": 64735070.8,
          "close_time": 1760399999999,
          "quote_volume": 3464892.17116,
          "trades": 26779,
          "taker_buy_base": 30800968.2,
          "taker_buy_quote": 1650213.03003
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.0484,
          "close": 0.0521,
          "volume": 42358915.0,
          "close_time": 1760486399999,
          "quote_volume": 2162827.51669,
          "trades": 22681,
          "taker_buy_base": 20290822.7,
          "taker_buy_quote": 1034293.00187
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0522,
          "high": 0.0541,
          "low": 0.0482,
          "close": 0.0492,
          "volume": 38579401.8,
          "close_time": 1760572799999,
          "quote_volume": 1965132.64484,
          "trades": 19189,
          "taker_buy_base": 17097725.4,
          "taker_buy_quote": 874512.55072
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0492,
          "high": 0.0504,
          "low": 0.0458,
          "close": 0.0469,
          "volume": 46104609.0,
          "close_time": 1760659199999,
          "quote_volume": 2229052.55544,
          "trades": 23350,
          "taker_buy_base": 21633275.1,
          "taker_buy_quote": 1046764.37867
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0468,
          "high": 0.0476,
          "low": 0.0425,
          "close": 0.0461,
          "volume": 49875115.3,
          "close_time": 1760745599999,
          "quote_volume": 2232677.41994,
          "trades": 23394,
          "taker_buy_base": 24427065.3,
          "taker_buy_quote": 1095077.77714
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0461,
          "high": 0.0488,
          "low": 0.046,
          "close": 0.0483,
          "volume": 23508204.6,
          "close_time": 1760831999999,
          "quote_volume": 1118336.83196,
          "trades": 8483,
          "taker_buy_base": 11407170.3,
          "taker_buy_quote": 543258.20437
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0483,
          "high": 0.0507,
          "low": 0.0469,
          "close": 0.0495,
          "volume": 25296571.6,
          "close_time": 1760918399999,
          "quote_volume": 1236631.92017,
          "trades": 14150,
          "taker_buy_base": 11878851.3,
          "taker_buy_quote": 581525.69332
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0495,
          "high": 0.0515,
          "low": 0.048,
          "close": 0.0501,
          "volume": 21589249.3,
          "close_time": 1761004799999,
          "quote_volume": 1084970.79977,
          "trades": 13236,
          "taker_buy_base": 10867978.5,
          "taker_buy_quote": 546286.86133
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0501,
          "high": 0.0529,
          "low": 0.047,
          "close": 0.0472,
          "volume": 44182498.6,
          "close_time": 1761091199999,
          "quote_volume": 2175041.3542,
          "trades": 22497,
          "taker_buy_base": 23002624.3,
          "taker_buy_quote": 1132608.28374
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0472,
          "high": 0.0478,
          "low": 0.0443,
          "close": 0.0462,
          "volume": 29034228.6,
          "close_time": 1761177599999,
          "quote_volume": 1351335.49325,
          "trades": 15950,
          "taker_buy_base": 14289943.9,
          "taker_buy_quote": 665035.89063
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0461,
          "high": 0.049,
          "low": 0.046,
          "close": 0.0478,
          "volume": 12114320.9,
          "close_time": 1761263999999,
          "quote_volume": 575347.56841,
          "trades": 6591,
          "taker_buy_base": 5379051.4,
          "taker_buy_quote": 255713.08621
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0478,
          "high": 0.0493,
          "low": 0.0467,
          "close": 0.0483,
          "volume": 15276197.5,
          "close_time": 1761350399999,
          "quote_volume": 734968.50876,
          "trades": 7057,
          "taker_buy_base": 7606229.2,
          "taker_buy_quote": 366150.45737
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0483,
          "high": 0.0486,
          "low": 0.047,
          "close": 0.0483,
          "volume": 7704947.0,
          "close_time": 1761436799999,
          "quote_volume": 368874.40306,
          "trades": 3482,
          "taker_buy_base": 3499043.9,
          "taker_buy_quote": 167624.33637
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0483,
          "high": 0.0532,
          "low": 0.0472,
          "close": 0.0523,
          "volume": 31956360.5,
          "close_time": 1761523199999,
          "quote_volume": 1634175.6372,
          "trades": 14828,
          "taker_buy_base": 16934293.4,
          "taker_buy_quote": 866182.58508
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0523,
          "high": 0.0559,
          "low": 0.0508,
          "close": 0.0512,
          "volume": 41474336.8,
          "close_time": 1761609599999,
          "quote_volume": 2206029.292,
          "trades": 17861,
          "taker_buy_base": 20869247.3,
          "taker_buy_quote": 1111533.31042
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0512,
          "high": 0.0521,
          "low": 0.0478,
          "close": 0.0492,
          "volume": 23777539.1,
          "close_time": 1761695999999,
          "quote_volume": 1195513.41076,
          "trades": 9152,
          "taker_buy_base": 12161680.0,
          "taker_buy_quote": 610436.34313
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0491,
          "high": 0.0511,
          "low": 0.0469,
          "close": 0.0486,
          "volume": 30867158.0,
          "close_time": 1761782399999,
          "quote_volume": 1514890.26494,
          "trades": 17024,
          "taker_buy_base": 13424998.3,
          "taker_buy_quote": 659480.94265
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0486,
          "high": 0.0498,
          "low": 0.0434,
          "close": 0.0456,
          "volume": 32118943.8,
          "close_time": 1761868799999,
          "quote_volume": 1494429.05863,
          "trades": 12619,
          "taker_buy_base": 16514166.0,
          "taker_buy_quote": 769502.1562
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0455,
          "high": 0.0484,
          "low": 0.0453,
          "close": 0.0464,
          "volume": 17537938.2,
          "close_time": 1761955199999,
          "quote_volume": 821328.68097,
          "trades": 9811,
          "taker_buy_base": 8092109.8,
          "taker_buy_quote": 379525.54054
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0465,
          "high": 0.0477,
          "low": 0.0458,
          "close": 0.0473,
          "volume": 12735516.8,
          "close_time": 1762041599999,
          "quote_volume": 593234.84346,
          "trades": 6023,
          "taker_buy_base": 6426404.7,
          "taker_buy_quote": 299598.18205
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0473,
          "high": 0.0482,
          "low": 0.0457,
          "close": 0.0475,
          "volume": 19973064.7,
          "close_time": 1762127999999,
          "quote_volume": 935849.26176,
          "trades": 7748,
          "taker_buy_base": 8844478.6,
          "taker_buy_quote": 414678.66136
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0376,
          "close": 0.0406,
          "volume": 46298994.3,
          "close_time": 1762214399999,
          "quote_volume": 1926753.9495,
          "trades": 13243,
          "taker_buy_base": 22282437.6,
          "taker_buy_quote": 926484.51937
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0404,
          "high": 0.0411,
          "low": 0.0357,
          "close": 0.0383,
          "volume": 46932173.8,
          "close_time": 1762300799999,
          "quote_volume": 1813492.22356,
          "trades": 14472,
          "taker_buy_base": 22204412.7,
          "taker_buy_quote": 858098.97239
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0383,
          "high": 0.0392,
          "low": 0.0364,
          "close": 0.0379,
          "volume": 29583417.8,
          "close_time": 1762387199999,
          "quote_volume": 1131670.72941,
          "trades": 10164,
          "taker_buy_base": 15307734.3,
          "taker_buy_quote": 585778.12193
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0379,
          "high": 0.0384,
          "low": 0.0351,
          "close": 0.0372,
          "volume": 32654564.7,
          "close_time": 1762473599999,
          "quote_volume": 1203549.37882,
          "trades": 14202,
          "taker_buy_base": 14635980.6,
          "taker_buy_quote": 539777.79212
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0372,
          "high": 0.0435,
          "low": 0.0371,
          "close": 0.0423,
          "volume": 31714174.8,
          "close_time": 1762559999999,
          "quote_volume": 1262281.73274,
          "trades": 14779,
          "taker_buy_base": 15376365.7,
          "taker_buy_quote": 612547.12374
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0424,
          "high": 0.0436,
          "low": 0.0407,
          "close": 0.0421,
          "volume": 24357346.4,
          "close_time": 1762646399999,
          "quote_volume": 1024094.13399,
          "trades": 14244,
          "taker_buy_base": 11988169.2,
          "taker_buy_quote": 503967.54885
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.042,
          "high": 0.0435,
          "low": 0.0399,
          "close": 0.0424,
          "volume": 17324315.5,
          "close_time": 1762732799999,
          "quote_volume": 719952.1307,
          "trades": 9645,
          "taker_buy_base": 9025085.8,
          "taker_buy_quote": 374692.397
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0424,
          "high": 0.0438,
          "low": 0.041,
          "close": 0.0429,
          "volume": 19368827.6,
          "close_time": 1762819199999,
          "quote_volume": 824498.17528,
          "trades": 11837,
          "taker_buy_base": 9343892.5,
          "taker_buy_quote": 398136.14139
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0429,
          "high": 0.0441,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 24656222.0,
          "close_time": 1762905599999,
          "quote_volume": 1025376.43428,
          "trades": 11780,
          "taker_buy_base": 12267195.4,
          "taker_buy_quote": 510945.11866
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.04,
          "high": 0.0418,
          "low": 0.0381,
          "close": 0.0388,
          "volume": 16929093.9,
          "close_time": 1762991999999,
          "quote_volume": 680119.28374,
          "trades": 8811,
          "taker_buy_base": 8350593.7,
          "taker_buy_quote": 334937.30494
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0388,
          "high": 0.0404,
          "low": 0.0353,
          "close": 0.0366,
          "volume": 23781370.5,
          "close_time": 1763078399999,
          "quote_volume": 903121.43593,
          "trades": 11060,
          "taker_buy_base": 11925903.9,
          "taker_buy_quote": 451746.3107
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0367,
          "high": 0.037,
          "low": 0.0337,
          "close": 0.0343,
          "volume": 28737025.4,
          "close_time": 1763164799999,
          "quote_volume": 1023297.91384,
          "trades": 15406,
          "taker_buy_base": 13677606.6,
          "taker_buy_quote": 487052.88745
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0342,
          "high": 0.0364,
          "low": 0.0342,
          "close": 0.036,
          "volume": 11339253.5,
          "close_time": 1763251199999,
          "quote_volume": 405466.07902,
          "trades": 5541,
          "taker_buy_base": 6303880.2,
          "taker_buy_quote": 225608.84183
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.036,
          "high": 0.0365,
          "low": 0.0334,
          "close": 0.0344,
          "volume": 15791408.1,
          "close_time": 1763337599999,
          "quote_volume": 550884.63642,
          "trades": 8188,
          "taker_buy_base": 8446375.3,
          "taker_buy_quote": 294218.74594
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0344,
          "high": 0.0356,
          "low": 0.0324,
          "close": 0.0333,
          "volume": 14806777.1,
          "close_time": 1763423999999,
          "quote_volume": 505247.7456,
          "trades": 7575,
          "taker_buy_base": 7343985.6,
          "taker_buy_quote": 250620.32201
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0332,
          "high": 0.0348,
          "low": 0.0324,
          "close": 0.0342,
          "volume": 13815802.5,
          "close_time": 1763510399999,
          "quote_volume": 465573.22658,
          "trades": 9205,
          "taker_buy_base": 7464058.8,
          "taker_buy_quote": 251600.65407
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0341,
          "high": 0.0344,
          "low": 0.0308,
          "close": 0.0331,
          "volume": 16807358.0,
          "close_time": 1763596799999,
          "quote_volume": 549938.12272,
          "trades": 8233,
          "taker_buy_base": 8935634.8,
          "taker_buy_quote": 292271.39991
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0331,
          "high": 0.0359,
          "low": 0.0317,
          "close": 0.0321,
          "volume": 25685232.6,
          "close_time": 1763683199999,
          "quote_volume": 864992.67127,
          "trades": 13233,
          "taker_buy_base": 12619484.4,
          "taker_buy_quote": 425169.99597
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0322,
          "high": 0.0328,
          "low": 0.028,
          "close": 0.0303,
          "volume": 47427560.2,
          "close_time": 1763769599999,
          "quote_volume": 1426620.87424,
          "trades": 22976,
          "taker_buy_base": 25351355.0,
          "taker_buy_quote": 763411.17977
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0303,
          "high": 0.0306,
          "low": 0.0292,
          "close": 0.0301,
          "volume": 14260325.7,
          "close_time": 1763855999999,
          "quote_volume": 425743.5588,
          "trades": 7872,
          "taker_buy_base": 7057274.0,
          "taker_buy_quote": 210793.87846
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.03,
          "high": 0.0308,
          "low": 0.0296,
          "close": 0.03,
          "volume": 19901310.4,
          "close_time": 1763942399999,
          "quote_volume": 600831.48945,
          "trades": 8001,
          "taker_buy_base": 8360363.0,
          "taker_buy_quote": 252563.35585
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.03,
          "high": 0.0329,
          "low": 0.0296,
          "close": 0.0322,
          "volume": 33818245.9,
          "close_time": 1764028799999,
          "quote_volume": 1048187.97211,
          "trades": 17315,
          "taker_buy_base": 17577507.1,
          "taker_buy_quote": 544507.13071
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0322,
          "high": 0.0328,
          "low": 0.0309,
          "close": 0.0322,
          "volume": 21481304.3,
          "close_time": 1764115199999,
          "quote_volume": 688639.15755,
          "trades": 8750,
          "taker_buy_base": 9849103.2,
          "taker_buy_quote": 316012.21249
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0323,
          "high": 0.0326,
          "low": 0.0308,
          "close": 0.0322,
          "volume": 20129552.1,
          "close_time": 1764201599999,
          "quote_volume": 638037.77459,
          "trades": 7574,
          "taker_buy_base": 9653957.7,
          "taker_buy_quote": 306129.48106
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0322,
          "high": 0.0327,
          "low": 0.0316,
          "close": 0.0317,
          "volume": 14971266.1,
          "close_time": 1764287999999,
          "quote_volume": 480770.22412,
          "trades": 4523,
          "taker_buy_base": 7015287.1,
          "taker_buy_quote": 225460.08635
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0318,
          "high": 0.0322,
          "low": 0.0305,
          "close": 0.0307,
          "volume": 21945304.7,
          "close_time": 1764374399999,
          "quote_volume": 688729.69113,
          "trades": 5786,
          "taker_buy_base": 10546295.7,
          "taker_buy_quote": 331368.76751
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0307,
          "high": 0.0308,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 21531643.8,
          "close_time": 1764460799999,
          "quote_volume": 646346.6768,
          "trades": 8154,
          "taker_buy_base": 10309294.8,
          "taker_buy_quote": 309576.40511
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0292,
          "high": 0.0296,
          "low": 0.0287,
          "close": 0.0289,
          "volume": 13637187.6,
          "close_time": 1764547199999,
          "quote_volume": 397682.19471,
          "trades": 5124,
          "taker_buy_base": 7227124.8,
          "taker_buy_quote": 211012.70664
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0289,
          "high": 0.0289,
          "low": 0.0255,
          "close": 0.0262,
          "volume": 39411246.0,
          "close_time": 1764633599999,
          "quote_volume": 1043669.74762,
          "trades": 10578,
          "taker_buy_base": 19530386.6,
          "taker_buy_quote": 516478.09915
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0262,
          "high": 0.0287,
          "low": 0.0258,
          "close": 0.0283,
          "volume": 32711184.3,
          "close_time": 1764719999999,
          "quote_volume": 888249.68437,
          "trades": 7634,
          "taker_buy_base": 16669142.6,
          "taker_buy_quote": 453417.75492
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0283,
          "high": 0.0319,
          "low": 0.0283,
          "close": 0.03,
          "volume": 53401620.6,
          "close_time": 1764806399999,
          "quote_volume": 1608722.03535,
          "trades": 19647,
          "taker_buy_base": 27331611.1,
          "taker_buy_quote": 823033.75875
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.03,
          "high": 0.0303,
          "low": 0.0284,
          "close": 0.0291,
          "volume": 16279425.4,
          "close_time": 1764892799999,
          "quote_volume": 478176.80691,
          "trades": 5981,
          "taker_buy_base": 7555514.3,
          "taker_buy_quote": 222364.23057
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0292,
          "high": 0.0297,
          "low": 0.0271,
          "close": 0.028,
          "volume": 19644105.5,
          "close_time": 1764979199999,
          "quote_volume": 560737.25079,
          "trades": 7820,
          "taker_buy_base": 8583165.0,
          "taker_buy_quote": 245174.42033
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0279,
          "high": 0.0292,
          "low": 0.0276,
          "close": 0.0288,
          "volume": 6539407.3,
          "close_time": 1765065599999,
          "quote_volume": 185636.11864,
          "trades": 3352,
          "taker_buy_base": 3476724.1,
          "taker_buy_quote": 98756.26567
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0289,
          "high": 0.0294,
          "low": 0.0276,
          "close": 0.0283,
          "volume": 14827431.1,
          "close_time": 1765151999999,
          "quote_volume": 424435.06577,
          "trades": 8220,
          "taker_buy_base": 8368400.8,
          "taker_buy_quote": 239860.39602
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0282,
          "high": 0.0303,
          "low": 0.0282,
          "close": 0.0292,
          "volume": 16952219.4,
          "close_time": 1765238399999,
          "quote_volume": 501302.78653,
          "trades": 7434,
          "taker_buy_base": 8843216.3,
          "taker_buy_quote": 261518.20257
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0292,
          "high": 0.0315,
          "low": 0.0288,
          "close": 0.0302,
          "volume": 13180998.3,
          "close_time": 1765324799999,
          "quote_volume": 395855.08388,
          "trades": 4844,
          "taker_buy_base": 6998484.3,
          "taker_buy_quote": 209809.02661
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0303,
          "high": 0.0308,
          "low": 0.0288,
          "close": 0.029,
          "volume": 21185079.7,
          "close_time": 1765411199999,
          "quote_volume": 627292.04751,
          "trades": 6600,
          "taker_buy_base": 10139344.5,
          "taker_buy_quote": 300694.4117
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0289,
          "high": 0.0291,
          "low": 0.0272,
          "close": 0.0286,
          "volume": 16293023.0,
          "close_time": 1765497599999,
          "quote_volume": 453994.64791,
          "trades": 5543,
          "taker_buy_base": 7816326.1,
          "taker_buy_quote": 217703.40718
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0286,
          "high": 0.0291,
          "low": 0.0266,
          "close": 0.0275,
          "volume": 13529636.1,
          "close_time": 1765583999999,
          "quote_volume": 379531.84206,
          "trades": 4600,
          "taker_buy_base": 7065849.0,
          "taker_buy_quote": 198387.94788
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0276,
          "high": 0.0281,
          "low": 0.0273,
          "close": 0.0277,
          "volume": 14230071.3,
          "close_time": 1765670399999,
          "quote_volume": 394833.91147,
          "trades": 3928,
          "taker_buy_base": 6923186.6,
          "taker_buy_quote": 192299.54915
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0276,
          "high": 0.0278,
          "low": 0.0261,
          "close": 0.0264,
          "volume": 9479506.2,
          "close_time": 1765756799999,
          "quote_volume": 255545.5045,
          "trades": 3274,
          "taker_buy_base": 4693575.5,
          "taker_buy_quote": 126534.25663
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0264,
          "high": 0.0273,
          "low": 0.0242,
          "close": 0.0252,
          "volume": 15129591.9,
          "close_time": 1765843199999,
          "quote_volume": 387068.20721,
          "trades": 4662,
          "taker_buy_base": 7558397.7,
          "taker_buy_quote": 193514.49093
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0251,
          "high": 0.0258,
          "low": 0.0245,
          "close": 0.0255,
          "volume": 12486754.9,
          "close_time": 1765929599999,
          "quote_volume": 314526.75088,
          "trades": 4798,
          "taker_buy_base": 6124116.1,
          "taker_buy_quote": 154511.92016
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0254,
          "high": 0.0259,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 15566169.5,
          "close_time": 1766015999999,
          "quote_volume": 381812.24878,
          "trades": 4460,
          "taker_buy_base": 7849384.9,
          "taker_buy_quote": 192387.46218
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0237,
          "high": 0.0242,
          "low": 0.0217,
          "close": 0.0224,
          "volume": 23716877.8,
          "close_time": 1766102399999,
          "quote_volume": 544284.40493,
          "trades": 5972,
          "taker_buy_base": 12578065.6,
          "taker_buy_quote": 287510.52928
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0223,
          "high": 0.0246,
          "low": 0.0221,
          "close": 0.0243,
          "volume": 27363650.7,
          "close_time": 1766188799999,
          "quote_volume": 648143.99482,
          "trades": 5124,
          "taker_buy_base": 13231180.0,
          "taker_buy_quote": 313342.88337
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0238,
          "close": 0.024,
          "volume": 13447891.0,
          "close_time": 1766275199999,
          "quote_volume": 323602.95039,
          "trades": 2504,
          "taker_buy_base": 6306196.2,
          "taker_buy_quote": 151843.74261
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0239,
          "high": 0.0241,
          "low": 0.0226,
          "close": 0.0233,
          "volume": 21348059.7,
          "close_time": 1766361599999,
          "quote_volume": 497765.08496,
          "trades": 3562,
          "taker_buy_base": 12006294.4,
          "taker_buy_quote": 280068.02076
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0233,
          "high": 0.0237,
          "low": 0.0228,
          "close": 0.0233,
          "volume": 17349951.1,
          "close_time": 1766447999999,
          "quote_volume": 405923.94866,
          "trades": 3502,
          "taker_buy_base": 8452553.0,
          "taker_buy_quote": 198072.72904
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0233,
          "high": 0.0241,
          "low": 0.0229,
          "close": 0.0236,
          "volume": 27251583.7,
          "close_time": 1766534399999,
          "quote_volume": 640922.27467,
          "trades": 4927,
          "taker_buy_base": 12257579.4,
          "taker_buy_quote": 288339.77247
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0227,
          "close": 0.0235,
          "volume": 21593779.8,
          "close_time": 1766620799999,
          "quote_volume": 500153.00239,
          "trades": 3217,
          "taker_buy_base": 9930172.3,
          "taker_buy_quote": 230240.03776
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0234,
          "high": 0.0238,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 28718721.5,
          "close_time": 1766707199999,
          "quote_volume": 671896.02741,
          "trades": 4229,
          "taker_buy_base": 14291800.4,
          "taker_buy_quote": 334461.64147
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0227,
          "high": 0.0237,
          "low": 0.0224,
          "close": 0.0227,
          "volume": 21655905.7,
          "close_time": 1766793599999,
          "quote_volume": 499552.67827,
          "trades": 5743,
          "taker_buy_base": 9728907.0,
          "taker_buy_quote": 224626.59565
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0227,
          "high": 0.0239,
          "low": 0.0226,
          "close": 0.0238,
          "volume": 20296720.5,
          "close_time": 1766879999999,
          "quote_volume": 470178.22528,
          "trades": 3324,
          "taker_buy_base": 12273539.4,
          "taker_buy_quote": 284527.69255
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0238,
          "high": 0.0246,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 29178666.3,
          "close_time": 1766966399999,
          "quote_volume": 702111.93912,
          "trades": 5277,
          "taker_buy_base": 14064063.0,
          "taker_buy_quote": 338452.96873
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0235,
          "high": 0.024,
          "low": 0.0225,
          "close": 0.0228,
          "volume": 30143855.4,
          "close_time": 1767052799999,
          "quote_volume": 696958.18379,
          "trades": 4571,
          "taker_buy_base": 15061389.6,
          "taker_buy_quote": 348104.30803
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0228,
          "high": 0.0233,
          "low": 0.0223,
          "close": 0.0226,
          "volume": 34875799.8,
          "close_time": 1767139199999,
          "quote_volume": 795706.14988,
          "trades": 4583,
          "taker_buy_base": 16502004.1,
          "taker_buy_quote": 376518.84741
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0225,
          "high": 0.0231,
          "low": 0.0218,
          "close": 0.0227,
          "volume": 30619353.9,
          "close_time": 1767225599999,
          "quote_volume": 691580.34252,
          "trades": 4801,
          "taker_buy_base": 15259867.6,
          "taker_buy_quote": 344798.03591
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0227,
          "high": 0.0248,
          "low": 0.0225,
          "close": 0.0246,
          "volume": 34772686.9,
          "close_time": 1767311999999,
          "quote_volume": 828090.82826,
          "trades": 6497,
          "taker_buy_base": 19425540.4,
          "taker_buy_quote": 462660.26556
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0246,
          "high": 0.0259,
          "low": 0.0244,
          "close": 0.0257,
          "volume": 21399415.8,
          "close_time": 1767398399999,
          "quote_volume": 532210.90027,
          "trades": 4322,
          "taker_buy_base": 10730023.5,
          "taker_buy_quote": 267375.34404
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0257,
          "high": 0.027,
          "low": 0.0256,
          "close": 0.0267,
          "volume": 21641650.4,
          "close_time": 1767484799999,
          "quote_volume": 570659.48592,
          "trades": 5240,
          "taker_buy_base": 10888694.0,
          "taker_buy_quote": 287149.05611
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0267,
          "high": 0.0277,
          "low": 0.0264,
          "close": 0.0272,
          "volume": 16225978.4,
          "close_time": 1767571199999,
          "quote_volume": 438780.7353,
          "trades": 6421,
          "taker_buy_base": 7879452.7,
          "taker_buy_quote": 213607.6834
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0272,
          "high": 0.0298,
          "low": 0.0258,
          "close": 0.0291,
          "volume": 30093706.5,
          "close_time": 1767657599999,
          "quote_volume": 824544.2429,
          "trades": 10561,
          "taker_buy_base": 13880469.2,
          "taker_buy_quote": 381264.14043
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0291,
          "high": 0.0334,
          "low": 0.0277,
          "close": 0.0288,
          "volume": 146474614.6,
          "close_time": 1767743999999,
          "quote_volume": 4516868.87164,
          "trades": 48025,
          "taker_buy_base": 71807886.0,
          "taker_buy_quote": 2223600.86613
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0288,
          "high": 0.0295,
          "low": 0.027,
          "close": 0.028,
          "volume": 38917357.9,
          "close_time": 1767830399999,
          "quote_volume": 1091512.59334,
          "trades": 11661,
          "taker_buy_base": 19729547.7,
          "taker_buy_quote": 553488.51348
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0281,
          "high": 0.0283,
          "low": 0.0261,
          "close": 0.0276,
          "volume": 17257267.2,
          "close_time": 1767916799999,
          "quote_volume": 469000.23622,
          "trades": 5350,
          "taker_buy_base": 7833019.5,
          "taker_buy_quote": 213238.14482
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0276,
          "high": 0.0282,
          "low": 0.027,
          "close": 0.0274,
          "volume": 19487226.2,
          "close_time": 1768003199999,
          "quote_volume": 538021.52082,
          "trades": 6143,
          "taker_buy_base": 9178969.4,
          "taker_buy_quote": 253922.81332
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 5454823.9,
          "close_time": 1768089599999,
          "quote_volume": 148016.84634,
          "trades": 2034,
          "taker_buy_base": 2393209.2,
          "taker_buy_quote": 65100.96761
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0268,
          "high": 0.0277,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 12682568.5,
          "close_time": 1768175999999,
          "quote_volume": 345567.39618,
          "trades": 4138,
          "taker_buy_base": 7990479.9,
          "taker_buy_quote": 217959.24062
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0269,
          "high": 0.0277,
          "low": 0.0261,
          "close": 0.0265,
          "volume": 11151075.4,
          "close_time": 1768262399999,
          "quote_volume": 299145.60048,
          "trades": 4084,
          "taker_buy_base": 6123407.7,
          "taker_buy_quote": 164340.5736
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0265,
          "high": 0.0285,
          "low": 0.0264,
          "close": 0.0281,
          "volume": 11900640.0,
          "close_time": 1768348799999,
          "quote_volume": 329723.49287,
          "trades": 4565,
          "taker_buy_base": 5955983.6,
          "taker_buy_quote": 164833.08782
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0282,
          "high": 0.0297,
          "low": 0.028,
          "close": 0.0283,
          "volume": 19738528.5,
          "close_time": 1768435199999,
          "quote_volume": 563943.29025,
          "trades": 6461,
          "taker_buy_base": 9623435.4,
          "taker_buy_quote": 275363.67624
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0283,
          "high": 0.0284,
          "low": 0.0266,
          "close": 0.0272,
          "volume": 12883657.1,
          "close_time": 1768521599999,
          "quote_volume": 354689.32944,
          "trades": 4484,
          "taker_buy_base": 5750430.2,
          "taker_buy_quote": 158381.09879
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0272,
          "high": 0.028,
          "low": 0.0264,
          "close": 0.0278,
          "volume": 10106507.6,
          "close_time": 1768607999999,
          "quote_volume": 275757.54376,
          "trades": 3349,
          "taker_buy_base": 4741786.1,
          "taker_buy_quote": 129473.95221
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0279,
          "high": 0.0285,
          "low": 0.0275,
          "close": 0.0278,
          "volume": 8170242.8,
          "close_time": 1768694399999,
          "quote_volume": 229369.62703,
          "trades": 4070,
          "taker_buy_base": 3688383.5,
          "taker_buy_quote": 103628.87562
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0278,
          "high": 0.0281,
          "low": 0.0256,
          "close": 0.0257,
          "volume": 19220088.7,
          "close_time": 1768780799999,
          "quote_volume": 521744.74782,
          "trades": 5793,
          "taker_buy_base": 7489468.6,
          "taker_buy_quote": 204263.80669
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0256,
          "high": 0.0256,
          "low": 0.0225,
          "close": 0.0254,
          "volume": 35402914.0,
          "close_time": 1768867199999,
          "quote_volume": 860402.05494,
          "trades": 9091,
          "taker_buy_base": 18831706.9,
          "taker_buy_quote": 457749.251
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0254,
          "high": 0.0256,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 13480282.4,
          "close_time": 1768953599999,
          "quote_volume": 332807.92456,
          "trades": 3739,
          "taker_buy_base": 6200030.3,
          "taker_buy_quote": 153379.74049
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0237,
          "high": 0.0248,
          "low": 0.0233,
          "close": 0.0243,
          "volume": 18393358.1,
          "close_time": 1769039999999,
          "quote_volume": 444598.43325,
          "trades": 5542,
          "taker_buy_base": 9549638.2,
          "taker_buy_quote": 230834.80749
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0244,
          "high": 0.0249,
          "low": 0.0237,
          "close": 0.0239,
          "volume": 11146413.8,
          "close_time": 1769126399999,
          "quote_volume": 269490.827,
          "trades": 3332,
          "taker_buy_base": 5217714.8,
          "taker_buy_quote": 126099.36842
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0238,
          "high": 0.025,
          "low": 0.0232,
          "close": 0.024,
          "volume": 21520129.8,
          "close_time": 1769212799999,
          "quote_volume": 517877.78223,
          "trades": 5058,
          "taker_buy_base": 12293266.4,
          "taker_buy_quote": 296802.01667
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.024,
          "high": 0.0246,
          "low": 0.0234,
          "close": 0.0239,
          "volume": 16561692.3,
          "close_time": 1769299199999,
          "quote_volume": 397504.46144,
          "trades": 3113,
          "taker_buy_base": 6362588.0,
          "taker_buy_quote": 153508.08468
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0239,
          "high": 0.0241,
          "low": 0.0218,
          "close": 0.0226,
          "volume": 30576256.6,
          "close_time": 1769385599999,
          "quote_volume": 707995.45519,
          "trades": 6099,
          "taker_buy_base": 14925425.8,
          "taker_buy_quote": 345498.05703
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0226,
          "high": 0.0233,
          "low": 0.0224,
          "close": 0.023,
          "volume": 10399348.1,
          "close_time": 1769471999999,
          "quote_volume": 238832.44865,
          "trades": 2768,
          "taker_buy_base": 4686327.1,
          "taker_buy_quote": 107737.08221
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.023,
          "high": 0.0233,
          "low": 0.0223,
          "close": 0.023,
          "volume": 10785400.6,
          "close_time": 1769558399999,
          "quote_volume": 245601.06753,
          "trades": 3116,
          "taker_buy_base": 5651259.9,
          "taker_buy_quote": 128772.40201
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0221,
          "close": 0.0222,
          "volume": 9362142.1,
          "close_time": 1769644799999,
          "quote_volume": 211022.58026,
          "trades": 2601,
          "taker_buy_base": 4735520.6,
          "taker_buy_quote": 106725.69918
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0223,
          "high": 0.0223,
          "low": 0.01989,
          "close": 0.02056,
          "volume": 33340093.2,
          "close_time": 1769731199999,
          "quote_volume": 694514.759066,
          "trades": 9494,
          "taker_buy_base": 17394741.6,
          "taker_buy_quote": 362145.511464
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.02055,
          "high": 0.02073,
          "low": 0.01976,
          "close": 0.02044,
          "volume": 32692921.9,
          "close_time": 1769817599999,
          "quote_volume": 663641.906196,
          "trades": 8968,
          "taker_buy_base": 17719366.1,
          "taker_buy_quote": 360014.625192
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.02046,
          "high": 0.02047,
          "low": 0.01683,
          "close": 0.01877,
          "volume": 48775337.1,
          "close_time": 1769903999999,
          "quote_volume": 909400.425232,
          "trades": 13339,
          "taker_buy_base": 24181183.8,
          "taker_buy_quote": 451621.793346
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.01877,
          "high": 0.01922,
          "low": 0.01797,
          "close": 0.01826,
          "volume": 19842007.5,
          "close_time": 1769990399999,
          "quote_volume": 370671.388273,
          "trades": 6129,
          "taker_buy_base": 10046477.6,
          "taker_buy_quote": 187804.838584
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.01827,
          "high": 0.0188,
          "low": 0.01746,
          "close": 0.0186,
          "volume": 46428995.9,
          "close_time": 1770076799999,
          "quote_volume": 843875.866561,
          "trades": 16832,
          "taker_buy_base": 22443455.4,
          "taker_buy_quote": 408802.987059
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.01861,
          "high": 0.01925,
          "low": 0.01763,
          "close": 0.01827,
          "volume": 35034923.0,
          "close_time": 1770163199999,
          "quote_volume": 649675.957356,
          "trades": 12546,
          "taker_buy_base": 18261810.4,
          "taker_buy_quote": 339210.676012
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.01833,
          "high": 0.01876,
          "low": 0.0174,
          "close": 0.01775,
          "volume": 28492641.7,
          "close_time": 1770249599999,
          "quote_volume": 510605.920787,
          "trades": 10301,
          "taker_buy_base": 14309705.3,
          "taker_buy_quote": 256651.467391
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.01776,
          "high": 0.01789,
          "low": 0.01499,
          "close": 0.01504,
          "volume": 64119347.6,
          "close_time": 1770335999999,
          "quote_volume": 1041214.66497,
          "trades": 19981,
          "taker_buy_base": 33579049.5,
          "taker_buy_quote": 545374.666426
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.01506,
          "high": 0.0173,
          "low": 0.014,
          "close": 0.01702,
          "volume": 49428117.4,
          "close_time": 1770422399999,
          "quote_volume": 768664.118214,
          "trades": 15166,
          "taker_buy_base": 25735729.4,
          "taker_buy_quote": 400852.94677
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.01702,
          "high": 0.01708,
          "low": 0.01628,
          "close": 0.01683,
          "volume": 30058570.6,
          "close_time": 1770508799999,
          "quote_volume": 502455.953284,
          "trades": 8385,
          "taker_buy_base": 14854377.6,
          "taker_buy_quote": 248487.881342
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.01682,
          "high": 0.01682,
          "low": 0.01579,
          "close": 0.01596,
          "volume": 16228699.3,
          "close_time": 1770595199999,
          "quote_volume": 264207.367757,
          "trades": 4057,
          "taker_buy_base": 6954392.4,
          "taker_buy_quote": 113356.237669
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.01598,
          "high": 0.0162,
          "low": 0.01523,
          "close": 0.01607,
          "volume": 18986559.0,
          "close_time": 1770681599999,
          "quote_volume": 300422.655197,
          "trades": 6500,
          "taker_buy_base": 9698909.9,
          "taker_buy_quote": 153438.596653
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.01609,
          "high": 0.01611,
          "low": 0.01523,
          "close": 0.01537,
          "volume": 12798216.4,
          "close_time": 1770767999999,
          "quote_volume": 199012.480927,
          "trades": 2974,
          "taker_buy_base": 5598266.0,
          "taker_buy_quote": 87182.727165
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.01539,
          "high": 0.01555,
          "low": 0.01477,
          "close": 0.01518,
          "volume": 24305617.0,
          "close_time": 1770854399999,
          "quote_volume": 367130.280941,
          "trades": 5725,
          "taker_buy_base": 11341438.2,
          "taker_buy_quote": 171313.858394
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.01518,
          "high": 0.01608,
          "low": 0.01518,
          "close": 0.01569,
          "volume": 15522004.4,
          "close_time": 1770940799999,
          "quote_volume": 242240.325375,
          "trades": 4322,
          "taker_buy_base": 8536666.4,
          "taker_buy_quote": 133138.094615
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.01569,
          "high": 0.01769,
          "low": 0.0154,
          "close": 0.01703,
          "volume": 45166602.9,
          "close_time": 1771027199999,
          "quote_volume": 750334.373777,
          "trades": 12275,
          "taker_buy_base": 25907652.5,
          "taker_buy_quote": 429862.237735
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.01705,
          "high": 0.01809,
          "low": 0.01674,
          "close": 0.0175,
          "volume": 45717246.5,
          "close_time": 1771113599999,
          "quote_volume": 795781.852056,
          "trades": 10668,
          "taker_buy_base": 21892649.2,
          "taker_buy_quote": 381224.056271
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.01748,
          "high": 0.01759,
          "low": 0.01631,
          "close": 0.01672,
          "volume": 34333765.5,
          "close_time": 1771199999999,
          "quote_volume": 576347.175713,
          "trades": 8945,
          "taker_buy_base": 16236106.9,
          "taker_buy_quote": 273377.36943
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.01671,
          "high": 0.01719,
          "low": 0.01642,
          "close": 0.01706,
          "volume": 16384768.5,
          "close_time": 1771286399999,
          "quote_volume": 275004.830302,
          "trades": 5730,
          "taker_buy_base": 8313935.3,
          "taker_buy_quote": 139679.778657
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.01707,
          "high": 0.01787,
          "low": 0.01694,
          "close": 0.01727,
          "volume": 45824298.2,
          "close_time": 1771372799999,
          "quote_volume": 800439.028224,
          "trades": 10534,
          "taker_buy_base": 23359890.7,
          "taker_buy_quote": 407701.559356
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.01724,
          "high": 0.01733,
          "low": 0.01638,
          "close": 0.01656,
          "volume": 11535011.2,
          "close_time": 1771459199999,
          "quote_volume": 195426.659004,
          "trades": 3163,
          "taker_buy_base": 5443907.4,
          "taker_buy_quote": 92207.687198
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.01655,
          "high": 0.01691,
          "low": 0.01597,
          "close": 0.01652,
          "volume": 12532561.9,
          "close_time": 1771545599999,
          "quote_volume": 205668.274534,
          "trades": 3666,
          "taker_buy_base": 6360254.5,
          "taker_buy_quote": 104514.986477
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.01654,
          "high": 0.0168,
          "low": 0.0161,
          "close": 0.01668,
          "volume": 13433672.7,
          "close_time": 1771631999999,
          "quote_volume": 222448.990856,
          "trades": 3322,
          "taker_buy_base": 6255217.4,
          "taker_buy_quote": 103595.942245
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.01668,
          "high": 0.01858,
          "low": 0.01654,
          "close": 0.01713,
          "volume": 57167347.9,
          "close_time": 1771718399999,
          "quote_volume": 1011583.231372,
          "trades": 14448,
          "taker_buy_base": 30275270.5,
          "taker_buy_quote": 536240.599315
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.01713,
          "high": 0.01729,
          "low": 0.01614,
          "close": 0.01645,
          "volume": 20409861.6,
          "close_time": 1771804799999,
          "quote_volume": 338789.087431,
          "trades": 5629,
          "taker_buy_base": 9237537.5,
          "taker_buy_quote": 153442.456249
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.01639,
          "high": 0.01643,
          "low": 0.01514,
          "close": 0.01545,
          "volume": 15393180.7,
          "close_time": 1771891199999,
          "quote_volume": 241143.763774,
          "trades": 5290,
          "taker_buy_base": 6942787.1,
          "taker_buy_quote": 108807.856983
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.01547,
          "high": 0.01556,
          "low": 0.01484,
          "close": 0.01536,
          "volume": 13934091.6,
          "close_time": 1771977599999,
          "quote_volume": 211720.697841,
          "trades": 3586,
          "taker_buy_base": 7518284.9,
          "taker_buy_quote": 114075.473147
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.01534,
          "high": 0.01753,
          "low": 0.01529,
          "close": 0.01667,
          "volume": 16670519.7,
          "close_time": 1772063999999,
          "quote_volume": 274775.746511,
          "trades": 4868,
          "taker_buy_base": 8464609.9,
          "taker_buy_quote": 139263.125383
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.01666,
          "high": 0.01681,
          "low": 0.01569,
          "close": 0.01611,
          "volume": 13565218.8,
          "close_time": 1772150399999,
          "quote_volume": 220439.49616,
          "trades": 4048,
          "taker_buy_base": 6851489.4,
          "taker_buy_quote": 111316.240114
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.01612,
          "high": 0.01666,
          "low": 0.01555,
          "close": 0.01584,
          "volume": 11451215.0,
          "close_time": 1772236799999,
          "quote_volume": 184306.29679,
          "trades": 3425,
          "taker_buy_base": 5306399.4,
          "taker_buy_quote": 85368.630643
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.01584,
          "high": 0.01662,
          "low": 0.01468,
          "close": 0.01661,
          "volume": 21162245.7,
          "close_time": 1772323199999,
          "quote_volume": 326756.101718,
          "trades": 6437,
          "taker_buy_base": 10455918.1,
          "taker_buy_quote": 161721.353545
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.01661,
          "high": 0.01743,
          "low": 0.01547,
          "close": 0.0159,
          "volume": 42184149.9,
          "close_time": 1772409599999,
          "quote_volume": 701537.118056,
          "trades": 10659,
          "taker_buy_base": 20953028.6,
          "taker_buy_quote": 348243.924638
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.01592,
          "high": 0.01723,
          "low": 0.01584,
          "close": 0.01648,
          "volume": 18912346.6,
          "close_time": 1772495999999,
          "quote_volume": 311964.416373,
          "trades": 6429,
          "taker_buy_base": 9330273.8,
          "taker_buy_quote": 153790.210641
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0165,
          "high": 0.01674,
          "low": 0.01599,
          "close": 0.01648,
          "volume": 12320150.2,
          "close_time": 1772582399999,
          "quote_volume": 202279.335796,
          "trades": 3822,
          "taker_buy_base": 6499543.3,
          "taker_buy_quote": 106753.338967
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.01649,
          "high": 0.01742,
          "low": 0.01627,
          "close": 0.01689,
          "volume": 14310479.0,
          "close_time": 1772668799999,
          "quote_volume": 241668.869644,
          "trades": 4963,
          "taker_buy_base": 7805345.8,
          "taker_buy_quote": 131689.091352
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.01692,
          "high": 0.01722,
          "low": 0.01648,
          "close": 0.01675,
          "volume": 7734964.3,
          "close_time": 1772755199999,
          "quote_volume": 130419.806612,
          "trades": 2818,
          "taker_buy_base": 3619558.5,
          "taker_buy_quote": 61007.109564
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.01681,
          "high": 0.01709,
          "low": 0.01591,
          "close": 0.01613,
          "volume": 11909462.4,
          "close_time": 1772841599999,
          "quote_volume": 195896.891533,
          "trades": 3497,
          "taker_buy_base": 5552992.4,
          "taker_buy_quote": 91358.780662
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.01614,
          "high": 0.01619,
          "low": 0.0155,
          "close": 0.01563,
          "volume": 12230200.1,
          "close_time": 1772927999999,
          "quote_volume": 193438.453794,
          "trades": 2961,
          "taker_buy_base": 4756086.9,
          "taker_buy_quote": 75274.536619
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.01563,
          "high": 0.0158,
          "low": 0.01523,
          "close": 0.01549,
          "volume": 8452282.9,
          "close_time": 1773014399999,
          "quote_volume": 131260.601037,
          "trades": 2795,
          "taker_buy_base": 4301833.3,
          "taker_buy_quote": 66773.192791
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0155,
          "high": 0.01666,
          "low": 0.0155,
          "close": 0.01616,
          "volume": 15174590.3,
          "close_time": 1773100799999,
          "quote_volume": 242298.901627,
          "trades": 5442,
          "taker_buy_base": 7120658.7,
          "taker_buy_quote": 113941.169037
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.01616,
          "high": 0.01694,
          "low": 0.01606,
          "close": 0.01638,
          "volume": 12971109.7,
          "close_time": 1773187199999,
          "quote_volume": 214822.564472,
          "trades": 4870,
          "taker_buy_base": 6162260.7,
          "taker_buy_quote": 102107.479946
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.01637,
          "high": 0.01859,
          "low": 0.01627,
          "close": 0.0169,
          "volume": 76045153.3,
          "close_time": 1773273599999,
          "quote_volume": 1324505.020805,
          "trades": 22431,
          "taker_buy_base": 37694924.7,
          "taker_buy_quote": 656687.88923
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.01691,
          "high": 0.02105,
          "low": 0.01681,
          "close": 0.01762,
          "volume": 175885688.8,
          "close_time": 1773359999999,
          "quote_volume": 3278006.331941,
          "trades": 49743,
          "taker_buy_base": 92854692.5,
          "taker_buy_quote": 1725232.162463
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.01763,
          "high": 0.01838,
          "low": 0.0175,
          "close": 0.01751,
          "volume": 40371440.4,
          "close_time": 1773446399999,
          "quote_volume": 725591.451379,
          "trades": 14720,
          "taker_buy_base": 19507374.6,
          "taker_buy_quote": 350779.372459
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.01752,
          "high": 0.01753,
          "low": 0.01697,
          "close": 0.01723,
          "volume": 16196491.0,
          "close_time": 1773532799999,
          "quote_volume": 279408.165834,
          "trades": 6584,
          "taker_buy_base": 7096765.4,
          "taker_buy_quote": 122375.973666
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.01721,
          "high": 0.01763,
          "low": 0.01712,
          "close": 0.01749,
          "volume": 11678693.2,
          "close_time": 1773619199999,
          "quote_volume": 202727.118352,
          "trades": 5072,
          "taker_buy_base": 5900437.2,
          "taker_buy_quote": 102423.752541
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.01749,
          "high": 0.01905,
          "low": 0.01742,
          "close": 0.01899,
          "volume": 21215192.8,
          "close_time": 1773705599999,
          "quote_volume": 385456.64139,
          "trades": 7423,
          "taker_buy_base": 10581405.0,
          "taker_buy_quote": 192494.438733
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.01899,
          "high": 0.01994,
          "low": 0.01864,
          "close": 0.01901,
          "volume": 72974283.0,
          "close_time": 1773791999999,
          "quote_volume": 1400710.515827,
          "trades": 17727,
          "taker_buy_base": 35269977.1,
          "taker_buy_quote": 677556.151873
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.01902,
          "high": 0.02064,
          "low": 0.01819,
          "close": 0.01915,
          "volume": 61242951.3,
          "close_time": 1773878399999,
          "quote_volume": 1188644.221526,
          "trades": 19389,
          "taker_buy_base": 31364858.5,
          "taker_buy_quote": 609247.043934
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.01914,
          "high": 0.01944,
          "low": 0.01844,
          "close": 0.01875,
          "volume": 25776139.5,
          "close_time": 1773964799999,
          "quote_volume": 485144.057989,
          "trades": 10850,
          "taker_buy_base": 12504247.7,
          "taker_buy_quote": 235467.78322
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.01874,
          "high": 0.01931,
          "low": 0.01866,
          "close": 0.01894,
          "volume": 14625008.0,
          "close_time": 1774051199999,
          "quote_volume": 278359.47161,
          "trades": 6822,
          "taker_buy_base": 7540253.1,
          "taker_buy_quote": 143490.016907
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.01894,
          "high": 0.02124,
          "low": 0.01886,
          "close": 0.02017,
          "volume": 96848226.3,
          "close_time": 1774137599999,
          "quote_volume": 1975635.33422,
          "trades": 37272,
          "taker_buy_base": 51811784.6,
          "taker_buy_quote": 1056397.218785
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02015,
          "high": 0.02386,
          "low": 0.01971,
          "close": 0.02161,
          "volume": 199028548.5,
          "close_time": 1774223999999,
          "quote_volume": 4403921.117267,
          "trades": 65185,
          "taker_buy_base": 101574389.5,
          "taker_buy_quote": 2247146.53384
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02161,
          "high": 0.02546,
          "low": 0.02097,
          "close": 0.02366,
          "volume": 182146948.9,
          "close_time": 1774310399999,
          "quote_volume": 4269280.12765,
          "trades": 86681,
          "taker_buy_base": 93421156.2,
          "taker_buy_quote": 2187317.345226
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02365,
          "high": 0.02493,
          "low": 0.02194,
          "close": 0.02225,
          "volume": 106205301.5,
          "close_time": 1774396799999,
          "quote_volume": 2492680.940201,
          "trades": 51808,
          "taker_buy_base": 53865109.2,
          "taker_buy_quote": 1264763.481785
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02225,
          "high": 0.02501,
          "low": 0.02157,
          "close": 0.02474,
          "volume": 101773874.2,
          "close_time": 1774483199999,
          "quote_volume": 2384604.848906,
          "trades": 46836,
          "taker_buy_base": 51296140.4,
          "taker_buy_quote": 1202747.392321
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02473,
          "high": 0.02484,
          "low": 0.02345,
          "close": 0.02414,
          "volume": 61459326.6,
          "close_time": 1774569599999,
          "quote_volume": 1478876.313874,
          "trades": 29836,
          "taker_buy_base": 31446210.2,
          "taker_buy_quote": 756517.009132
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.02415,
          "high": 0.0273,
          "low": 0.02339,
          "close": 0.02458,
          "volume": 106182654.9,
          "close_time": 1774655999999,
          "quote_volume": 2678905.803574,
          "trades": 68957,
          "taker_buy_base": 51420900.6,
          "taker_buy_quote": 1299523.021493
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.02458,
          "high": 0.02766,
          "low": 0.02432,
          "close": 0.02644,
          "volume": 90600093.9,
          "close_time": 1774742399999,
          "quote_volume": 2357822.61465,
          "trades": 51150,
          "taker_buy_base": 45841475.9,
          "taker_buy_quote": 1193601.094512
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.02644,
          "high": 0.0278,
          "low": 0.02415,
          "close": 0.02527,
          "volume": 55544288.7,
          "close_time": 1774828799999,
          "quote_volume": 1453933.386475,
          "trades": 30040,
          "taker_buy_base": 25947897.2,
          "taker_buy_quote": 679002.578618
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.02527,
          "high": 0.03086,
          "low": 0.01933,
          "close": 0.02113,
          "volume": 335226675.8,
          "close_time": 1774915199999,
          "quote_volume": 8014903.515011,
          "trades": 236131,
          "taker_buy_base": 165540551.4,
          "taker_buy_quote": 3970771.507071
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0211,
          "high": 0.02373,
          "low": 0.01986,
          "close": 0.02154,
          "volume": 147167777.5,
          "close_time": 1775001599999,
          "quote_volume": 3188543.674038,
          "trades": 60715,
          "taker_buy_base": 72150625.9,
          "taker_buy_quote": 1562411.205585
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.02154,
          "high": 0.02166,
          "low": 0.01897,
          "close": 0.01931,
          "volume": 80551463.1,
          "close_time": 1775087999999,
          "quote_volume": 1608030.336245,
          "trades": 32931,
          "taker_buy_base": 40246125.5,
          "taker_buy_quote": 805303.713876
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.01928,
          "high": 0.01984,
          "low": 0.01746,
          "close": 0.0197,
          "volume": 74818624.5,
          "close_time": 1775174399999,
          "quote_volume": 1382017.582842,
          "trades": 30333,
          "taker_buy_base": 37368611.7,
          "taker_buy_quote": 691853.624846
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.01972,
          "high": 0.02154,
          "low": 0.01835,
          "close": 0.01901,
          "volume": 115405291.9,
          "close_time": 1775260799999,
          "quote_volume": 2287763.694586,
          "trades": 41728,
          "taker_buy_base": 57642680.5,
          "taker_buy_quote": 1143555.912709
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.019,
          "high": 0.0195,
          "low": 0.01802,
          "close": 0.0184,
          "volume": 34427558.8,
          "close_time": 1775347199999,
          "quote_volume": 642757.29512,
          "trades": 10395,
          "taker_buy_base": 17642644.0,
          "taker_buy_quote": 329713.064579
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.01838,
          "high": 0.0185,
          "low": 0.01763,
          "close": 0.01789,
          "volume": 20823965.9,
          "close_time": 1775433599999,
          "quote_volume": 374788.988327,
          "trades": 7075,
          "taker_buy_base": 8192816.9,
          "taker_buy_quote": 147687.445699
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0179,
          "high": 0.01903,
          "low": 0.01787,
          "close": 0.01854,
          "volume": 33403254.2,
          "close_time": 1775519999999,
          "quote_volume": 616167.732087,
          "trades": 9463,
          "taker_buy_base": 17097154.0,
          "taker_buy_quote": 315506.853685
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.01853,
          "high": 0.01954,
          "low": 0.01768,
          "close": 0.01922,
          "volume": 46719076.0,
          "close_time": 1775606399999,
          "quote_volume": 864607.237383,
          "trades": 25442,
          "taker_buy_base": 23074385.5,
          "taker_buy_quote": 428489.526705
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.01921,
          "high": 0.01978,
          "low": 0.01868,
          "close": 0.01876,
          "volume": 18898110.7,
          "close_time": 1775692799999,
          "quote_volume": 362798.386825,
          "trades": 5627,
          "taker_buy_base": 8845886.5,
          "taker_buy_quote": 169855.861775
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.01874,
          "high": 0.02011,
          "low": 0.01848,
          "close": 0.01971,
          "volume": 16764138.8,
          "close_time": 1775779199999,
          "quote_volume": 323837.115173,
          "trades": 5999,
          "taker_buy_base": 8579505.3,
          "taker_buy_quote": 165827.752028
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.01971,
          "high": 0.02039,
          "low": 0.01971,
          "close": 0.02005,
          "volume": 5522858.7,
          "close_time": 1775865599999,
          "quote_volume": 110925.020124,
          "trades": 3049,
          "taker_buy_base": 2631971.5,
          "taker_buy_quote": 52882.612803
        }
      ]
    }
  },
  "last_update": "2026-04-10T08:58:30.995822"
}